(July 2, 2024)
52-Week Low
(November 29, 2024)
52-Week High
(October 3, 2018)
All-Time High
(June 27, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1992-06-17 | 8.50 | 8.75 | 7.75 | 7.94 | 902000 |
| 1992-06-18 | 7.94 | 7.94 | 7.50 | 7.81 | 421400 |
| 1992-06-19 | 7.81 | 7.94 | 7.75 | 7.88 | 453400 |
| 1992-06-22 | 7.88 | 7.88 | 7.56 | 7.63 | 597200 |
| 1992-06-23 | 7.63 | 7.75 | 7.63 | 7.69 | 853800 |
| 1992-06-24 | 7.69 | 7.75 | 7.50 | 7.56 | 357600 |
| 1992-06-25 | 7.69 | 7.81 | 7.69 | 7.69 | 785000 |
| 1992-06-26 | 7.69 | 7.75 | 7.63 | 7.75 | 435000 |
| 1992-06-29 | 7.69 | 7.81 | 7.63 | 7.81 | 386600 |
| 1992-06-30 | 7.81 | 8.06 | 7.81 | 8.06 | 884400 |
| 1992-07-01 | 7.88 | 7.94 | 7.81 | 7.88 | 552600 |
| 1992-07-02 | 7.94 | 8.06 | 7.69 | 8.06 | 1788200 |
| 1992-07-06 | 7.94 | 7.94 | 7.69 | 7.75 | 580400 |
| 1992-07-07 | 7.81 | 7.81 | 7.19 | 7.31 | 1147000 |
| 1992-07-08 | 7.38 | 7.38 | 6.81 | 6.94 | 1192800 |
| 1992-07-09 | 6.94 | 7.31 | 6.94 | 7.31 | 2136600 |
| 1992-07-10 | 7.19 | 7.25 | 7.06 | 7.13 | 866200 |
| 1992-07-13 | 7.13 | 7.25 | 7.13 | 7.19 | 846600 |
| 1992-07-14 | 7.13 | 7.25 | 7.13 | 7.25 | 990000 |
| 1992-07-15 | 7.25 | 7.38 | 7.25 | 7.31 | 1080400 |
| 1992-07-16 | 7.25 | 7.31 | 7.13 | 7.19 | 2689000 |
| 1992-07-17 | 7.06 | 7.31 | 7.06 | 7.31 | 840400 |
| 1992-07-20 | 6.94 | 7.19 | 6.88 | 7.13 | 1228200 |
| 1992-07-21 | 7.00 | 7.25 | 7.00 | 7.13 | 1279600 |
| 1992-07-22 | 6.94 | 7.56 | 6.94 | 7.38 | 2743000 |
| 1992-07-23 | 7.31 | 7.50 | 7.31 | 7.31 | 2203800 |
| 1992-07-24 | 7.25 | 7.50 | 7.25 | 7.44 | 1404000 |
| 1992-07-27 | 7.44 | 7.56 | 7.31 | 7.50 | 1308000 |
| 1992-07-28 | 7.44 | 7.56 | 7.38 | 7.50 | 1134400 |
| 1992-07-29 | 7.50 | 7.56 | 7.25 | 7.38 | 1697600 |
| 1992-07-30 | 7.44 | 7.50 | 7.25 | 7.50 | 912800 |
| 1992-07-31 | 7.44 | 7.56 | 7.44 | 7.56 | 1303000 |
| 1992-08-03 | 7.50 | 7.69 | 7.44 | 7.69 | 1616800 |
| 1992-08-04 | 7.69 | 7.81 | 7.69 | 7.75 | 1457000 |
| 1992-08-05 | 7.75 | 7.81 | 7.75 | 7.75 | 492000 |
| 1992-08-06 | 7.69 | 7.75 | 7.50 | 7.63 | 1277800 |
| 1992-08-07 | 7.44 | 7.56 | 7.44 | 7.50 | 306200 |
| 1992-08-10 | 7.31 | 7.50 | 7.25 | 7.44 | 593000 |
| 1992-08-11 | 7.44 | 7.44 | 7.25 | 7.25 | 1804800 |
| 1992-08-12 | 7.44 | 7.50 | 7.13 | 7.25 | 1591600 |
| 1992-08-13 | 7.31 | 7.56 | 7.31 | 7.50 | 1100600 |
| 1992-08-14 | 7.50 | 7.94 | 7.50 | 7.88 | 1476600 |
| 1992-08-17 | 7.75 | 8.00 | 7.75 | 7.94 | 1461000 |
| 1992-08-18 | 8.00 | 8.19 | 7.94 | 8.00 | 1660200 |
| 1992-08-19 | 8.00 | 8.13 | 7.88 | 7.94 | 928000 |
| 1992-08-20 | 8.00 | 8.06 | 8.00 | 8.06 | 370400 |
| 1992-08-21 | 8.00 | 8.31 | 8.00 | 8.25 | 3771600 |
| 1992-08-24 | 7.94 | 8.19 | 7.94 | 8.06 | 2085000 |
| 1992-08-25 | 8.13 | 8.19 | 7.94 | 8.13 | 1168800 |
| 1992-08-26 | 8.06 | 8.19 | 8.00 | 8.19 | 1347000 |
| 1992-08-27 | 8.19 | 8.25 | 8.13 | 8.13 | 764400 |
| 1992-08-28 | 8.06 | 8.13 | 8.00 | 8.06 | 516800 |
| 1992-08-31 | 8.13 | 8.13 | 8.06 | 8.06 | 304000 |
| 1992-09-01 | 8.00 | 8.13 | 7.94 | 8.00 | 1067400 |
| 1992-09-02 | 7.94 | 8.00 | 7.81 | 7.88 | 1153600 |
| 1992-09-03 | 7.88 | 7.94 | 7.81 | 7.81 | 474800 |
| 1992-09-04 | 7.88 | 7.88 | 7.69 | 7.69 | 461600 |
| 1992-09-08 | 7.75 | 7.81 | 7.69 | 7.69 | 693800 |
| 1992-09-09 | 7.75 | 7.94 | 7.75 | 7.94 | 474200 |
| 1992-09-10 | 8.00 | 8.06 | 7.88 | 7.94 | 867200 |
| 1992-09-11 | 8.00 | 8.06 | 7.88 | 7.94 | 856600 |
| 1992-09-14 | 8.06 | 8.25 | 8.06 | 8.25 | 1092800 |
| 1992-09-15 | 8.06 | 8.19 | 8.06 | 8.06 | 1036400 |
| 1992-09-16 | 8.00 | 8.13 | 7.88 | 8.13 | 864000 |
| 1992-09-17 | 8.13 | 8.13 | 8.00 | 8.13 | 660000 |
| 1992-09-18 | 8.13 | 8.19 | 8.06 | 8.19 | 1351400 |
| 1992-09-21 | 8.13 | 8.19 | 8.06 | 8.13 | 491200 |
| 1992-09-22 | 8.13 | 8.19 | 8.06 | 8.06 | 1030000 |
| 1992-09-23 | 8.00 | 8.06 | 7.81 | 7.94 | 714800 |
| 1992-09-24 | 7.94 | 8.19 | 7.94 | 8.13 | 639400 |
| 1992-09-25 | 8.13 | 8.13 | 8.00 | 8.13 | 438800 |
| 1992-09-28 | 8.06 | 8.19 | 8.06 | 8.19 | 217600 |
| 1992-09-29 | 8.19 | 8.19 | 8.06 | 8.06 | 313000 |
| 1992-09-30 | 8.13 | 8.13 | 7.94 | 8.00 | 675200 |
| 1992-10-01 | 7.94 | 8.00 | 7.75 | 7.88 | 727800 |
| 1992-10-02 | 7.88 | 8.00 | 7.75 | 7.88 | 376000 |
| 1992-10-05 | 7.81 | 7.88 | 7.44 | 7.81 | 815800 |
| 1992-10-06 | 7.75 | 7.81 | 7.50 | 7.75 | 600800 |
| 1992-10-07 | 7.81 | 8.00 | 7.75 | 7.94 | 491400 |
| 1992-10-08 | 7.94 | 8.06 | 7.94 | 8.00 | 327400 |
| 1992-10-09 | 7.94 | 7.94 | 7.63 | 7.63 | 628200 |
| 1992-10-12 | 7.69 | 7.75 | 7.50 | 7.56 | 629600 |
| 1992-10-13 | 7.56 | 7.75 | 7.56 | 7.69 | 1432200 |
| 1992-10-14 | 7.63 | 7.81 | 7.56 | 7.69 | 941200 |
| 1992-10-15 | 7.63 | 7.75 | 7.56 | 7.56 | 944000 |
| 1992-10-16 | 7.56 | 7.63 | 7.56 | 7.63 | 404800 |
| 1992-10-19 | 7.63 | 7.88 | 7.63 | 7.88 | 336200 |
| 1992-10-20 | 7.94 | 8.06 | 7.81 | 7.88 | 1016800 |
| 1992-10-21 | 7.88 | 7.88 | 7.81 | 7.88 | 297000 |
| 1992-10-22 | 7.88 | 7.94 | 7.63 | 7.75 | 648800 |
| 1992-10-23 | 7.63 | 7.75 | 7.63 | 7.75 | 455400 |
| 1992-10-26 | 7.75 | 7.88 | 7.75 | 7.81 | 757600 |
| 1992-10-27 | 7.88 | 8.00 | 7.81 | 7.94 | 611600 |
| 1992-10-28 | 7.94 | 8.00 | 7.88 | 8.00 | 1490800 |
| 1992-10-29 | 7.94 | 7.94 | 7.81 | 7.81 | 442000 |
| 1992-10-30 | 7.88 | 7.94 | 7.81 | 7.88 | 786200 |
| 1992-11-02 | 7.94 | 8.00 | 7.88 | 7.94 | 529000 |
| 1992-11-03 | 7.94 | 8.06 | 7.94 | 7.94 | 1005000 |
| 1992-11-04 | 7.94 | 7.94 | 7.88 | 7.94 | 338000 |
| 1992-11-05 | 7.88 | 8.06 | 7.88 | 8.06 | 1018800 |
| 1992-11-06 | 7.94 | 8.25 | 7.94 | 8.13 | 1850000 |
| 1992-11-09 | 8.06 | 8.44 | 8.06 | 8.25 | 1272200 |
| 1992-11-10 | 8.25 | 8.56 | 8.25 | 8.38 | 2574600 |
| 1992-11-11 | 8.44 | 8.50 | 8.38 | 8.50 | 974400 |
| 1992-11-12 | 8.44 | 8.44 | 8.25 | 8.31 | 1504400 |
| 1992-11-13 | 8.25 | 8.38 | 8.19 | 8.38 | 654600 |
| 1992-11-16 | 8.38 | 8.38 | 8.06 | 8.13 | 2219600 |
| 1992-11-17 | 8.13 | 8.19 | 8.00 | 8.06 | 2032000 |
| 1992-11-18 | 8.06 | 8.31 | 8.06 | 8.25 | 807200 |
| 1992-11-19 | 8.19 | 8.31 | 8.13 | 8.25 | 1040000 |
| 1992-11-20 | 8.31 | 8.31 | 8.13 | 8.25 | 1954000 |
| 1992-11-23 | 8.19 | 8.25 | 8.00 | 8.00 | 1565400 |
| 1992-11-24 | 8.06 | 8.25 | 8.06 | 8.13 | 470400 |
| 1992-11-25 | 8.25 | 8.38 | 8.19 | 8.31 | 1022000 |
| 1992-11-27 | 8.31 | 8.38 | 8.31 | 8.38 | 747800 |
| 1992-11-30 | 8.38 | 8.44 | 8.25 | 8.25 | 998000 |
| 1992-12-01 | 8.25 | 8.38 | 8.13 | 8.19 | 2407000 |
| 1992-12-02 | 8.19 | 8.38 | 8.13 | 8.31 | 1942400 |
| 1992-12-03 | 8.31 | 8.44 | 8.25 | 8.25 | 1448200 |
| 1992-12-04 | 8.38 | 8.44 | 8.31 | 8.38 | 1611400 |
| 1992-12-07 | 8.31 | 8.44 | 8.25 | 8.38 | 884800 |
| 1992-12-08 | 8.25 | 8.31 | 8.25 | 8.31 | 1178000 |
| 1992-12-09 | 8.31 | 8.38 | 8.25 | 8.25 | 815000 |
| 1992-12-10 | 8.25 | 8.50 | 8.25 | 8.44 | 1170600 |
| 1992-12-11 | 8.31 | 8.38 | 8.25 | 8.31 | 461600 |
| 1992-12-14 | 8.31 | 8.38 | 8.13 | 8.13 | 967400 |
| 1992-12-15 | 7.88 | 8.00 | 7.81 | 8.00 | 2203000 |
| 1992-12-16 | 8.00 | 8.19 | 8.00 | 8.13 | 834600 |
| 1992-12-17 | 8.06 | 8.44 | 8.06 | 8.38 | 1126000 |
| 1992-12-18 | 8.38 | 8.38 | 8.19 | 8.31 | 1563200 |
| 1992-12-21 | 8.38 | 8.38 | 8.25 | 8.25 | 901000 |
| 1992-12-22 | 8.31 | 8.44 | 8.19 | 8.25 | 1963800 |
| 1992-12-23 | 8.31 | 8.38 | 8.25 | 8.25 | 474600 |
| 1992-12-24 | 8.25 | 8.31 | 8.19 | 8.25 | 447800 |
| 1992-12-28 | 8.13 | 8.19 | 7.94 | 8.13 | 1947200 |
| 1992-12-29 | 8.13 | 8.25 | 8.13 | 8.13 | 482400 |
| 1992-12-30 | 8.13 | 8.25 | 8.13 | 8.25 | 591000 |
| 1992-12-31 | 8.19 | 8.38 | 8.19 | 8.38 | 1022000 |
| 1993-01-04 | 8.31 | 8.38 | 8.19 | 8.19 | 1185200 |
| 1993-01-05 | 8.19 | 8.38 | 8.13 | 8.25 | 878600 |
| 1993-01-06 | 8.31 | 8.50 | 8.25 | 8.44 | 564400 |
| 1993-01-07 | 8.44 | 8.75 | 8.44 | 8.56 | 3073800 |
| 1993-01-08 | 8.50 | 8.69 | 8.38 | 8.44 | 1084000 |
| 1993-01-11 | 8.38 | 8.63 | 8.31 | 8.63 | 1454400 |
| 1993-01-12 | 8.56 | 8.56 | 8.44 | 8.56 | 1041400 |
| 1993-01-13 | 8.56 | 8.63 | 8.50 | 8.50 | 905800 |
| 1993-01-14 | 8.50 | 8.63 | 8.50 | 8.56 | 704800 |
| 1993-01-15 | 8.56 | 8.56 | 8.31 | 8.38 | 1567000 |
| 1993-01-18 | 8.38 | 8.44 | 8.38 | 8.38 | 521600 |
| 1993-01-19 | 8.38 | 8.63 | 8.38 | 8.63 | 1416200 |
| 1993-01-20 | 8.50 | 8.69 | 8.38 | 8.63 | 1809200 |
| 1993-01-21 | 8.63 | 8.69 | 8.50 | 8.63 | 2216200 |
| 1993-01-22 | 8.56 | 8.63 | 8.38 | 8.38 | 2587600 |
| 1993-01-25 | 8.44 | 8.63 | 8.38 | 8.56 | 2629200 |
| 1993-01-26 | 8.63 | 8.75 | 8.50 | 8.56 | 1378800 |
| 1993-01-27 | 8.50 | 8.56 | 8.31 | 8.44 | 3023400 |
| 1993-01-28 | 8.31 | 8.44 | 8.25 | 8.38 | 1312600 |
| 1993-01-29 | 8.38 | 8.44 | 8.19 | 8.31 | 1787800 |
| 1993-02-01 | 8.38 | 8.44 | 8.31 | 8.44 | 490600 |
| 1993-02-02 | 8.44 | 8.56 | 8.38 | 8.50 | 1114600 |
| 1993-02-03 | 8.50 | 8.63 | 8.50 | 8.50 | 1257600 |
| 1993-02-04 | 8.56 | 8.63 | 8.44 | 8.56 | 1058600 |
| 1993-02-05 | 8.63 | 8.81 | 8.56 | 8.56 | 1071200 |
| 1993-02-08 | 8.69 | 8.88 | 8.69 | 8.88 | 2291800 |
| 1993-02-09 | 8.75 | 8.81 | 8.63 | 8.75 | 1717000 |
| 1993-02-10 | 8.75 | 9.00 | 8.75 | 8.94 | 1820200 |
| 1993-02-11 | 8.94 | 9.00 | 8.81 | 8.81 | 596200 |
| 1993-02-12 | 8.88 | 8.94 | 8.88 | 8.88 | 425200 |
| 1993-02-16 | 8.88 | 8.94 | 8.56 | 8.56 | 1180600 |
| 1993-02-17 | 8.63 | 8.63 | 8.38 | 8.44 | 1200400 |
| 1993-02-18 | 8.75 | 8.75 | 8.25 | 8.25 | 2241800 |
| 1993-02-19 | 8.38 | 8.56 | 8.31 | 8.44 | 732000 |
| 1993-02-22 | 8.56 | 8.56 | 8.38 | 8.38 | 697200 |
| 1993-02-23 | 8.38 | 8.50 | 8.38 | 8.38 | 556400 |
| 1993-02-24 | 8.38 | 8.50 | 8.31 | 8.38 | 1198800 |
| 1993-02-25 | 8.38 | 8.44 | 8.31 | 8.44 | 763600 |
| 1993-02-26 | 8.44 | 8.56 | 8.31 | 8.56 | 810000 |
| 1993-03-01 | 8.44 | 8.56 | 8.31 | 8.38 | 545200 |
| 1993-03-02 | 8.38 | 8.50 | 8.31 | 8.50 | 595600 |
| 1993-03-03 | 8.38 | 8.50 | 8.38 | 8.44 | 727000 |
| 1993-03-04 | 8.44 | 8.50 | 8.38 | 8.50 | 946400 |
| 1993-03-05 | 8.50 | 8.63 | 8.44 | 8.50 | 992200 |
| 1993-03-08 | 8.56 | 8.94 | 8.50 | 8.81 | 635600 |
| 1993-03-09 | 8.75 | 8.75 | 8.56 | 8.56 | 416600 |
| 1993-03-10 | 8.56 | 8.75 | 8.50 | 8.69 | 644000 |
| 1993-03-11 | 8.69 | 8.69 | 8.63 | 8.63 | 411000 |
| 1993-03-12 | 8.63 | 8.63 | 8.44 | 8.50 | 554000 |
| 1993-03-15 | 8.63 | 8.69 | 8.50 | 8.63 | 682600 |
| 1993-03-16 | 8.63 | 8.63 | 8.50 | 8.50 | 471800 |
| 1993-03-17 | 8.56 | 8.81 | 8.50 | 8.75 | 860400 |
| 1993-03-18 | 8.75 | 8.81 | 8.63 | 8.69 | 417200 |
| 1993-03-19 | 8.75 | 8.75 | 8.69 | 8.69 | 451400 |
| 1993-03-22 | 8.63 | 8.75 | 8.50 | 8.75 | 550800 |
| 1993-03-23 | 8.75 | 9.00 | 8.75 | 8.94 | 717200 |
| 1993-03-24 | 9.00 | 9.00 | 8.75 | 8.81 | 740400 |
| 1993-03-25 | 8.81 | 8.94 | 8.69 | 8.81 | 714200 |
| 1993-03-26 | 8.88 | 9.00 | 8.81 | 8.94 | 646200 |
| 1993-03-29 | 8.94 | 9.13 | 8.94 | 9.06 | 582000 |
| 1993-03-30 | 9.00 | 9.06 | 8.94 | 9.00 | 544600 |
| 1993-03-31 | 9.00 | 9.06 | 8.38 | 8.81 | 505400 |
| 1993-04-01 | 8.81 | 8.88 | 8.50 | 8.56 | 478600 |
| 1993-04-02 | 8.50 | 8.56 | 8.38 | 8.38 | 565600 |
| 1993-04-05 | 8.38 | 8.56 | 8.38 | 8.50 | 528400 |
| 1993-04-06 | 8.50 | 8.56 | 8.31 | 8.31 | 713400 |
| 1993-04-07 | 8.44 | 8.50 | 8.38 | 8.38 | 615400 |
| 1993-04-08 | 8.50 | 8.50 | 8.38 | 8.38 | 455600 |
| 1993-04-12 | 8.50 | 8.75 | 8.44 | 8.75 | 433000 |
| 1993-04-13 | 8.81 | 8.81 | 8.56 | 8.81 | 365000 |
| 1993-04-14 | 8.69 | 8.94 | 8.69 | 8.69 | 320000 |
| 1993-04-15 | 8.69 | 8.94 | 8.69 | 8.81 | 405400 |
| 1993-04-16 | 8.88 | 9.06 | 8.81 | 8.88 | 968000 |
| 1993-04-19 | 8.94 | 9.19 | 8.94 | 9.13 | 1175200 |
| 1993-04-20 | 9.00 | 9.06 | 8.88 | 8.94 | 538600 |
| 1993-04-21 | 9.00 | 9.06 | 8.88 | 8.94 | 376600 |
| 1993-04-22 | 8.94 | 9.31 | 8.94 | 9.00 | 1271600 |
| 1993-04-23 | 8.88 | 9.00 | 8.81 | 8.94 | 323800 |
| 1993-04-26 | 8.69 | 8.75 | 7.56 | 7.69 | 2802400 |
| 1993-04-27 | 7.63 | 7.63 | 7.13 | 7.38 | 3280600 |
| 1993-04-28 | 7.44 | 7.81 | 7.44 | 7.50 | 1824200 |
| 1993-04-29 | 7.63 | 7.69 | 7.50 | 7.56 | 1260000 |
| 1993-04-30 | 7.63 | 7.94 | 7.63 | 7.81 | 948400 |
| 1993-05-03 | 7.88 | 7.88 | 7.69 | 7.88 | 384000 |
| 1993-05-04 | 7.88 | 7.88 | 7.63 | 7.63 | 2682200 |
| 1993-05-05 | 7.63 | 7.75 | 7.63 | 7.63 | 532200 |
| 1993-05-06 | 7.56 | 7.69 | 7.50 | 7.56 | 692000 |
| 1993-05-07 | 7.56 | 7.69 | 7.50 | 7.50 | 1197000 |
| 1993-05-10 | 7.44 | 7.50 | 7.31 | 7.38 | 781200 |
| 1993-05-11 | 7.44 | 7.44 | 7.31 | 7.38 | 448600 |
| 1993-05-12 | 7.44 | 7.56 | 7.38 | 7.50 | 555600 |
| 1993-05-13 | 7.50 | 7.56 | 7.31 | 7.31 | 1181600 |
| 1993-05-14 | 7.25 | 7.38 | 7.19 | 7.19 | 648200 |
| 1993-05-17 | 7.13 | 7.31 | 7.06 | 7.19 | 500800 |
| 1993-05-18 | 7.38 | 7.44 | 7.31 | 7.38 | 1209200 |
| 1993-05-19 | 7.31 | 7.69 | 7.31 | 7.69 | 1440800 |
| 1993-05-20 | 7.63 | 7.88 | 7.63 | 7.69 | 836600 |
| 1993-05-21 | 7.81 | 7.88 | 7.63 | 7.81 | 631400 |
| 1993-05-24 | 7.75 | 7.88 | 7.63 | 7.81 | 528400 |
| 1993-05-25 | 7.75 | 8.00 | 7.69 | 7.69 | 909000 |
| 1993-05-26 | 7.75 | 7.94 | 7.56 | 7.88 | 617200 |
| 1993-05-27 | 7.94 | 8.00 | 7.81 | 8.00 | 623200 |
| 1993-05-28 | 7.88 | 7.94 | 7.69 | 7.81 | 254400 |
| 1993-06-01 | 7.69 | 7.88 | 7.69 | 7.88 | 323800 |
| 1993-06-02 | 7.81 | 7.94 | 7.75 | 7.81 | 401400 |
| 1993-06-03 | 7.88 | 7.88 | 7.44 | 7.50 | 531400 |
| 1993-06-04 | 7.31 | 7.50 | 7.31 | 7.44 | 1171000 |
| 1993-06-07 | 7.44 | 7.50 | 7.25 | 7.38 | 499200 |
| 1993-06-08 | 7.38 | 7.44 | 7.25 | 7.31 | 615400 |
| 1993-06-09 | 7.38 | 7.56 | 7.31 | 7.44 | 789200 |
| 1993-06-10 | 7.44 | 7.56 | 7.19 | 7.25 | 1046600 |
| 1993-06-11 | 7.25 | 7.44 | 7.25 | 7.31 | 441200 |
| 1993-06-14 | 7.31 | 7.50 | 7.31 | 7.38 | 548800 |
| 1993-06-15 | 7.38 | 7.56 | 7.38 | 7.56 | 494000 |
| 1993-06-16 | 7.50 | 7.69 | 7.44 | 7.63 | 1691800 |
| 1993-06-17 | 7.69 | 7.75 | 7.63 | 7.75 | 957600 |
| 1993-06-18 | 7.63 | 7.69 | 7.56 | 7.63 | 954400 |
| 1993-06-21 | 7.69 | 8.00 | 7.63 | 7.81 | 1495000 |
| 1993-06-22 | 7.81 | 7.94 | 7.75 | 7.81 | 493200 |
| 1993-06-23 | 7.75 | 7.88 | 7.75 | 7.75 | 933400 |
| 1993-06-24 | 7.75 | 7.75 | 7.63 | 7.63 | 570000 |
| 1993-06-25 | 7.75 | 7.75 | 7.50 | 7.56 | 1148600 |
| 1993-06-28 | 7.50 | 7.69 | 7.50 | 7.69 | 806400 |
| 1993-06-29 | 7.63 | 7.69 | 7.56 | 7.63 | 1304800 |
| 1993-06-30 | 7.69 | 7.88 | 7.63 | 7.75 | 1685800 |
| 1993-07-01 | 7.94 | 8.00 | 7.75 | 7.88 | 1349600 |
| 1993-07-02 | 7.88 | 7.94 | 7.81 | 7.88 | 448800 |
| 1993-07-06 | 7.94 | 8.06 | 7.75 | 7.75 | 1088000 |
| 1993-07-07 | 7.81 | 7.81 | 7.69 | 7.75 | 267000 |
| 1993-07-08 | 7.81 | 8.13 | 7.75 | 8.00 | 803400 |
| 1993-07-09 | 7.94 | 8.00 | 7.75 | 7.81 | 339000 |
| 1993-07-12 | 7.75 | 8.13 | 7.75 | 8.13 | 1114800 |
| 1993-07-13 | 8.00 | 8.13 | 7.88 | 7.94 | 1293200 |
| 1993-07-14 | 7.88 | 7.88 | 7.69 | 7.81 | 1409600 |
| 1993-07-15 | 7.88 | 8.13 | 7.75 | 8.00 | 827200 |
| 1993-07-16 | 8.00 | 8.00 | 7.81 | 8.00 | 681200 |
| 1993-07-19 | 8.00 | 8.00 | 7.75 | 7.81 | 263000 |
| 1993-07-20 | 7.75 | 7.81 | 7.69 | 7.69 | 563400 |
| 1993-07-21 | 7.69 | 7.94 | 7.69 | 7.94 | 617400 |
| 1993-07-22 | 7.88 | 8.00 | 7.81 | 7.81 | 767800 |
| 1993-07-23 | 7.81 | 8.00 | 7.81 | 7.88 | 413800 |
| 1993-07-26 | 7.81 | 7.94 | 7.75 | 7.88 | 1005200 |
| 1993-07-27 | 7.94 | 7.94 | 7.75 | 7.81 | 658800 |
| 1993-07-28 | 7.94 | 8.13 | 7.81 | 7.88 | 1789200 |
| 1993-07-29 | 7.88 | 8.00 | 7.81 | 7.81 | 839800 |
| 1993-07-30 | 7.81 | 7.88 | 7.69 | 7.81 | 1002000 |
| 1993-08-02 | 7.75 | 7.88 | 7.69 | 7.81 | 504600 |
| 1993-08-03 | 7.75 | 7.88 | 7.69 | 7.75 | 1130000 |
| 1993-08-04 | 7.81 | 7.94 | 7.75 | 7.81 | 721200 |
| 1993-08-05 | 7.81 | 7.88 | 7.69 | 7.75 | 537400 |
| 1993-08-06 | 7.75 | 7.88 | 7.75 | 7.88 | 902200 |
| 1993-08-09 | 7.94 | 8.06 | 7.94 | 8.00 | 721000 |
| 1993-08-10 | 7.94 | 8.00 | 7.88 | 7.94 | 695000 |
| 1993-08-11 | 8.06 | 8.06 | 7.81 | 7.88 | 914000 |
| 1993-08-12 | 7.81 | 7.88 | 7.81 | 7.81 | 791000 |
| 1993-08-13 | 7.81 | 7.88 | 7.75 | 7.88 | 454000 |
| 1993-08-16 | 7.75 | 7.88 | 7.75 | 7.88 | 273600 |
| 1993-08-17 | 7.88 | 7.88 | 7.75 | 7.75 | 796000 |
| 1993-08-18 | 7.75 | 7.81 | 7.75 | 7.75 | 927200 |
| 1993-08-19 | 7.81 | 7.88 | 7.69 | 7.69 | 595600 |
| 1993-08-20 | 7.75 | 7.75 | 7.63 | 7.63 | 950400 |
| 1993-08-23 | 7.63 | 7.88 | 7.63 | 7.88 | 366200 |
| 1993-08-24 | 7.81 | 7.94 | 7.69 | 7.88 | 922800 |
| 1993-08-25 | 7.88 | 8.00 | 7.75 | 7.81 | 674600 |
| 1993-08-26 | 7.81 | 7.81 | 7.69 | 7.69 | 517200 |
| 1993-08-27 | 7.69 | 7.75 | 7.69 | 7.75 | 421800 |
| 1993-08-30 | 7.75 | 7.75 | 7.63 | 7.69 | 486400 |
| 1993-08-31 | 7.69 | 7.75 | 7.63 | 7.69 | 345400 |
| 1993-09-01 | 7.63 | 7.75 | 7.44 | 7.56 | 544200 |
| 1993-09-02 | 7.63 | 7.81 | 7.63 | 7.75 | 381200 |
| 1993-09-03 | 7.75 | 7.94 | 7.75 | 7.94 | 672000 |
| 1993-09-07 | 7.94 | 8.00 | 7.88 | 7.88 | 350400 |
| 1993-09-08 | 7.94 | 7.94 | 7.50 | 7.69 | 978800 |
| 1993-09-09 | 7.63 | 7.75 | 7.63 | 7.75 | 364000 |
| 1993-09-10 | 7.69 | 7.81 | 7.69 | 7.69 | 473400 |
| 1993-09-13 | 7.75 | 7.88 | 7.69 | 7.88 | 894200 |
| 1993-09-14 | 7.81 | 7.88 | 7.63 | 7.63 | 528800 |
| 1993-09-15 | 7.69 | 7.81 | 7.63 | 7.75 | 568800 |
| 1993-09-16 | 7.75 | 7.88 | 7.69 | 7.88 | 602600 |
| 1993-09-17 | 7.75 | 7.88 | 7.75 | 7.88 | 840800 |
| 1993-09-20 | 7.88 | 7.94 | 7.81 | 7.81 | 966200 |
| 1993-09-21 | 7.81 | 7.94 | 7.75 | 7.88 | 679400 |
| 1993-09-22 | 7.94 | 7.94 | 7.81 | 7.94 | 658800 |
| 1993-09-23 | 7.88 | 7.94 | 7.63 | 7.63 | 604200 |
| 1993-09-24 | 7.69 | 7.81 | 7.63 | 7.69 | 345600 |
| 1993-09-27 | 7.69 | 7.81 | 7.69 | 7.75 | 434000 |
| 1993-09-28 | 7.75 | 7.81 | 7.56 | 7.56 | 455200 |
| 1993-09-29 | 7.56 | 7.69 | 7.56 | 7.63 | 558600 |
| 1993-09-30 | 7.63 | 7.75 | 7.56 | 7.75 | 338400 |
| 1993-10-01 | 7.69 | 7.81 | 7.69 | 7.81 | 287000 |
| 1993-10-04 | 7.81 | 7.94 | 7.75 | 7.88 | 400600 |
| 1993-10-05 | 7.88 | 7.94 | 7.75 | 7.81 | 284200 |
| 1993-10-06 | 7.81 | 7.94 | 7.81 | 7.81 | 333600 |
| 1993-10-07 | 7.81 | 7.88 | 7.81 | 7.81 | 164000 |
| 1993-10-08 | 7.81 | 7.88 | 7.81 | 7.81 | 325800 |
| 1993-10-11 | 7.94 | 8.00 | 7.88 | 7.94 | 1413200 |
| 1993-10-12 | 7.94 | 8.00 | 7.75 | 7.75 | 516400 |
| 1993-10-13 | 7.75 | 7.88 | 7.75 | 7.75 | 275800 |
| 1993-10-14 | 7.75 | 7.88 | 7.56 | 7.56 | 437800 |
| 1993-10-15 | 7.69 | 7.75 | 7.63 | 7.69 | 501800 |
| 1993-10-18 | 7.69 | 7.75 | 7.63 | 7.75 | 641000 |
| 1993-10-19 | 7.69 | 7.69 | 7.38 | 7.50 | 1097400 |
| 1993-10-20 | 7.44 | 7.50 | 7.13 | 7.50 | 1060600 |
| 1993-10-21 | 7.50 | 8.13 | 7.44 | 7.69 | 451200 |
| 1993-10-22 | 7.63 | 7.75 | 7.56 | 7.56 | 380200 |
| 1993-10-25 | 7.56 | 7.75 | 7.56 | 7.75 | 478800 |
| 1993-10-26 | 7.75 | 7.94 | 7.63 | 7.88 | 833400 |
| 1993-10-27 | 7.88 | 8.06 | 7.88 | 7.94 | 1571000 |
| 1993-10-28 | 8.00 | 8.19 | 7.81 | 8.06 | 880800 |
| 1993-10-29 | 8.00 | 8.13 | 8.00 | 8.06 | 892000 |
| 1993-11-01 | 8.13 | 8.44 | 8.13 | 8.31 | 2378200 |
| 1993-11-02 | 8.38 | 8.50 | 8.38 | 8.50 | 1456600 |
| 1993-11-03 | 8.38 | 8.56 | 8.38 | 8.50 | 1346400 |
| 1993-11-04 | 8.38 | 8.44 | 8.25 | 8.31 | 332400 |
| 1993-11-05 | 8.25 | 8.31 | 7.94 | 8.19 | 428200 |
| 1993-11-08 | 8.25 | 8.38 | 8.13 | 8.38 | 192200 |
| 1993-11-09 | 8.31 | 8.50 | 8.31 | 8.38 | 777400 |
| 1993-11-10 | 8.38 | 8.44 | 8.19 | 8.19 | 436400 |
| 1993-11-11 | 8.19 | 8.44 | 8.13 | 8.44 | 524600 |
| 1993-11-12 | 8.38 | 8.56 | 8.38 | 8.50 | 367200 |
| 1993-11-15 | 8.56 | 8.56 | 8.25 | 8.31 | 379600 |
| 1993-11-16 | 8.31 | 8.38 | 8.25 | 8.31 | 309600 |
| 1993-11-17 | 8.38 | 8.38 | 8.13 | 8.13 | 421000 |
| 1993-11-18 | 8.13 | 8.31 | 8.13 | 8.31 | 392600 |
| 1993-11-19 | 8.31 | 8.31 | 8.19 | 8.25 | 427600 |
| 1993-11-22 | 8.25 | 8.25 | 7.88 | 7.94 | 784000 |
| 1993-11-23 | 7.94 | 7.94 | 7.81 | 7.88 | 1464400 |
| 1993-11-24 | 7.94 | 8.06 | 7.88 | 8.00 | 504800 |
| 1993-11-26 | 8.13 | 8.13 | 8.06 | 8.06 | 98800 |
| 1993-11-29 | 8.13 | 8.31 | 8.06 | 8.13 | 284200 |
| 1993-11-30 | 8.13 | 8.19 | 8.06 | 8.06 | 436000 |
| 1993-12-01 | 8.13 | 8.19 | 7.88 | 7.94 | 485200 |
| 1993-12-02 | 8.00 | 8.13 | 7.88 | 8.13 | 507800 |
| 1993-12-03 | 8.00 | 8.38 | 8.00 | 8.38 | 546600 |
| 1993-12-06 | 8.31 | 8.50 | 8.25 | 8.44 | 601600 |
| 1993-12-07 | 8.38 | 8.44 | 8.25 | 8.31 | 327200 |
| 1993-12-08 | 8.25 | 8.38 | 8.13 | 8.31 | 446600 |
| 1993-12-09 | 8.25 | 8.25 | 7.94 | 8.00 | 607200 |
| 1993-12-10 | 8.13 | 8.25 | 7.94 | 8.19 | 589200 |
| 1993-12-13 | 8.13 | 8.44 | 8.13 | 8.44 | 615800 |
| 1993-12-14 | 8.31 | 8.31 | 8.19 | 8.25 | 474800 |
| 1993-12-15 | 8.19 | 8.25 | 8.00 | 8.00 | 1046200 |
| 1993-12-16 | 8.13 | 8.44 | 8.13 | 8.44 | 679400 |
| 1993-12-17 | 8.44 | 8.44 | 8.31 | 8.38 | 521200 |
| 1993-12-20 | 8.25 | 8.31 | 8.06 | 8.13 | 544000 |
| 1993-12-21 | 8.13 | 8.19 | 8.00 | 8.06 | 965800 |
| 1993-12-22 | 8.06 | 8.06 | 7.94 | 8.00 | 509200 |
| 1993-12-23 | 8.06 | 8.13 | 8.00 | 8.06 | 368600 |
| 1993-12-27 | 8.06 | 8.19 | 8.06 | 8.13 | 292400 |
| 1993-12-28 | 8.13 | 8.25 | 8.13 | 8.19 | 303400 |
| 1993-12-29 | 8.25 | 8.44 | 8.25 | 8.31 | 1024000 |
| 1993-12-30 | 8.31 | 8.44 | 8.25 | 8.38 | 540600 |
| 1993-12-31 | 8.31 | 8.38 | 8.31 | 8.31 | 463600 |
| 1994-01-03 | 8.25 | 8.31 | 8.19 | 8.25 | 1213000 |
| 1994-01-04 | 8.31 | 8.44 | 8.25 | 8.25 | 667400 |
| 1994-01-05 | 8.19 | 8.25 | 8.13 | 8.19 | 732000 |
| 1994-01-06 | 8.25 | 8.25 | 8.19 | 8.25 | 412000 |
| 1994-01-07 | 8.38 | 8.56 | 8.31 | 8.44 | 1643200 |
| 1994-01-10 | 8.44 | 8.50 | 8.38 | 8.44 | 568600 |
| 1994-01-11 | 8.44 | 8.56 | 8.44 | 8.56 | 1292400 |
| 1994-01-12 | 8.44 | 8.69 | 8.38 | 8.63 | 632200 |
| 1994-01-13 | 8.50 | 8.56 | 8.44 | 8.50 | 821600 |
| 1994-01-14 | 8.56 | 8.81 | 8.50 | 8.75 | 1422400 |
| 1994-01-17 | 8.75 | 8.81 | 8.25 | 8.56 | 1139000 |
| 1994-01-18 | 8.50 | 8.56 | 8.44 | 8.50 | 777200 |
| 1994-01-19 | 8.56 | 8.63 | 8.50 | 8.63 | 712800 |
| 1994-01-20 | 8.75 | 8.94 | 8.69 | 8.81 | 1045800 |
| 1994-01-21 | 8.75 | 8.94 | 8.69 | 8.94 | 1098800 |
| 1994-01-24 | 8.94 | 9.00 | 8.81 | 8.94 | 1404600 |
| 1994-01-25 | 8.88 | 9.13 | 8.88 | 8.94 | 1027400 |
| 1994-01-26 | 9.00 | 9.69 | 9.00 | 9.63 | 3588200 |
| 1994-01-27 | 9.75 | 9.81 | 9.50 | 9.56 | 1690000 |
| 1994-01-28 | 9.50 | 9.63 | 9.50 | 9.50 | 712600 |
| 1994-01-31 | 9.56 | 9.56 | 9.25 | 9.44 | 1151600 |
| 1994-02-01 | 9.25 | 9.69 | 9.25 | 9.50 | 1309800 |
| 1994-02-02 | 9.63 | 9.75 | 9.50 | 9.50 | 1178800 |
| 1994-02-03 | 9.50 | 9.63 | 9.31 | 9.63 | 778600 |
| 1994-02-04 | 9.50 | 9.63 | 9.38 | 9.50 | 642200 |
| 1994-02-07 | 9.25 | 9.63 | 9.06 | 9.63 | 1152400 |
| 1994-02-08 | 9.50 | 9.56 | 9.31 | 9.44 | 759600 |
| 1994-02-09 | 9.38 | 9.69 | 9.31 | 9.50 | 796400 |
| 1994-02-10 | 9.50 | 9.56 | 9.06 | 9.25 | 787600 |
| 1994-02-11 | 9.19 | 9.38 | 8.88 | 9.00 | 598200 |
| 1994-02-14 | 9.00 | 9.13 | 8.94 | 9.06 | 528200 |
| 1994-02-15 | 9.19 | 9.44 | 9.06 | 9.44 | 711800 |
| 1994-02-16 | 9.38 | 9.56 | 9.31 | 9.38 | 574000 |
| 1994-02-17 | 9.50 | 9.50 | 9.25 | 9.31 | 414800 |
| 1994-02-18 | 9.31 | 9.38 | 9.06 | 9.19 | 312000 |
| 1994-02-22 | 9.31 | 9.31 | 9.06 | 9.06 | 725000 |
| 1994-02-23 | 9.19 | 9.31 | 9.13 | 9.25 | 388800 |
| 1994-02-24 | 9.25 | 9.25 | 9.00 | 9.06 | 532200 |
| 1994-02-25 | 9.00 | 9.25 | 8.94 | 9.19 | 600200 |
| 1994-02-28 | 9.19 | 9.44 | 9.19 | 9.38 | 585000 |
| 1994-03-01 | 9.31 | 9.31 | 9.06 | 9.13 | 265200 |
| 1994-03-02 | 9.13 | 9.31 | 9.00 | 9.31 | 572000 |
| 1994-03-03 | 9.31 | 9.38 | 9.19 | 9.25 | 324400 |
| 1994-03-04 | 9.31 | 9.50 | 9.25 | 9.44 | 858000 |
| 1994-03-07 | 9.44 | 9.56 | 9.38 | 9.38 | 722800 |
| 1994-03-08 | 9.44 | 9.44 | 9.25 | 9.31 | 687800 |
| 1994-03-09 | 9.31 | 9.75 | 9.31 | 9.63 | 1851200 |
| 1994-03-10 | 9.63 | 9.63 | 9.38 | 9.44 | 643000 |
| 1994-03-11 | 9.38 | 9.56 | 9.38 | 9.56 | 898200 |
| 1994-03-14 | 9.50 | 9.56 | 9.44 | 9.56 | 452600 |
| 1994-03-15 | 9.50 | 9.63 | 9.50 | 9.56 | 555400 |
| 1994-03-16 | 9.50 | 9.63 | 9.44 | 9.44 | 343200 |
| 1994-03-17 | 9.44 | 9.56 | 9.19 | 9.56 | 378800 |
| 1994-03-18 | 9.50 | 9.50 | 9.38 | 9.44 | 694000 |
| 1994-03-21 | 9.25 | 9.38 | 9.13 | 9.19 | 968200 |
| 1994-03-22 | 9.19 | 9.38 | 9.13 | 9.38 | 882000 |
| 1994-03-23 | 9.31 | 9.63 | 9.31 | 9.50 | 1331200 |
| 1994-03-24 | 9.44 | 9.50 | 9.38 | 9.38 | 668200 |
| 1994-03-25 | 9.38 | 9.56 | 9.38 | 9.50 | 755800 |
| 1994-03-28 | 9.50 | 9.56 | 9.38 | 9.44 | 1566000 |
| 1994-03-29 | 9.44 | 9.44 | 9.00 | 9.00 | 1531400 |
| 1994-03-30 | 9.00 | 9.25 | 8.88 | 9.06 | 1589800 |
| 1994-03-31 | 9.00 | 9.06 | 8.25 | 8.69 | 1561000 |
| 1994-04-04 | 8.31 | 8.75 | 8.19 | 8.69 | 920800 |
| 1994-04-05 | 8.94 | 9.13 | 8.75 | 9.00 | 1442800 |
| 1994-04-06 | 9.25 | 9.38 | 9.13 | 9.13 | 596400 |
| 1994-04-07 | 9.13 | 9.25 | 9.06 | 9.13 | 631000 |
| 1994-04-08 | 9.13 | 9.31 | 9.06 | 9.13 | 640400 |
| 1994-04-11 | 9.13 | 9.25 | 9.00 | 9.00 | 715200 |
| 1994-04-12 | 9.00 | 9.19 | 9.00 | 9.06 | 315400 |
| 1994-04-13 | 9.06 | 9.31 | 8.94 | 9.31 | 803600 |
| 1994-04-14 | 9.25 | 9.25 | 9.00 | 9.00 | 310000 |
| 1994-04-15 | 8.94 | 9.13 | 8.94 | 9.06 | 498000 |
| 1994-04-18 | 9.19 | 9.19 | 8.88 | 9.00 | 292000 |
| 1994-04-19 | 8.88 | 9.13 | 8.88 | 8.94 | 949800 |
| 1994-04-20 | 9.00 | 9.13 | 8.56 | 8.63 | 1123600 |
| 1994-04-21 | 8.63 | 8.75 | 8.50 | 8.63 | 1767800 |
| 1994-04-22 | 8.75 | 8.94 | 8.63 | 8.75 | 635600 |
| 1994-04-25 | 8.69 | 9.00 | 8.63 | 8.94 | 743000 |
| 1994-04-26 | 8.94 | 9.31 | 8.94 | 9.19 | 981600 |
| 1994-04-28 | 9.19 | 9.50 | 9.19 | 9.44 | 1308600 |
| 1994-04-29 | 9.50 | 9.69 | 9.44 | 9.56 | 1754600 |
| 1994-05-02 | 9.56 | 9.94 | 9.50 | 9.81 | 2728800 |
| 1994-05-03 | 9.75 | 9.88 | 9.69 | 9.81 | 1792600 |
| 1994-05-04 | 9.75 | 9.75 | 9.63 | 9.75 | 1104000 |
| 1994-05-05 | 9.75 | 9.75 | 9.44 | 9.50 | 725800 |
| 1994-05-06 | 9.44 | 9.50 | 9.31 | 9.50 | 891200 |
| 1994-05-09 | 9.31 | 9.50 | 9.19 | 9.25 | 768800 |
| 1994-05-10 | 9.38 | 9.44 | 9.25 | 9.38 | 584400 |
| 1994-05-11 | 9.38 | 9.56 | 9.38 | 9.44 | 709000 |
| 1994-05-12 | 9.56 | 9.63 | 9.38 | 9.44 | 1025400 |
| 1994-05-13 | 9.50 | 9.50 | 9.31 | 9.38 | 1264200 |
| 1994-05-16 | 9.44 | 9.56 | 9.38 | 9.38 | 2640000 |
| 1994-05-17 | 9.44 | 9.56 | 9.38 | 9.38 | 2230400 |
| 1994-05-18 | 9.44 | 9.56 | 9.38 | 9.56 | 1183400 |
| 1994-05-19 | 9.88 | 10.13 | 9.88 | 9.94 | 3126000 |
| 1994-05-20 | 10.00 | 10.06 | 9.94 | 10.06 | 2172000 |
| 1994-05-23 | 10.00 | 10.06 | 9.94 | 10.00 | 1563400 |
| 1994-05-24 | 10.00 | 10.19 | 9.94 | 10.06 | 860000 |
| 1994-05-25 | 10.06 | 10.19 | 10.06 | 10.19 | 613200 |
| 1994-05-26 | 10.19 | 10.38 | 10.13 | 10.25 | 717400 |
| 1994-05-27 | 10.19 | 10.25 | 10.00 | 10.00 | 828600 |
| 1994-05-31 | 9.94 | 10.31 | 9.94 | 10.19 | 610200 |
| 1994-06-01 | 10.13 | 10.38 | 10.00 | 10.31 | 665800 |
| 1994-06-02 | 10.31 | 10.31 | 10.13 | 10.25 | 1027000 |
| 1994-06-03 | 10.19 | 10.38 | 10.19 | 10.25 | 309000 |
| 1994-06-06 | 10.31 | 10.38 | 10.13 | 10.25 | 657200 |
| 1994-06-07 | 10.25 | 10.31 | 10.13 | 10.19 | 911400 |
| 1994-06-08 | 10.19 | 10.19 | 10.00 | 10.13 | 523000 |
| 1994-06-09 | 10.06 | 10.13 | 10.00 | 10.06 | 853800 |
| 1994-06-10 | 10.13 | 10.19 | 10.06 | 10.06 | 318400 |
| 1994-06-13 | 10.06 | 10.38 | 10.06 | 10.31 | 543000 |
| 1994-06-14 | 10.38 | 10.56 | 10.38 | 10.38 | 1327200 |
| 1994-06-15 | 10.44 | 10.44 | 10.25 | 10.31 | 507000 |
| 1994-06-16 | 10.31 | 10.44 | 10.25 | 10.31 | 353200 |
| 1994-06-17 | 10.50 | 10.50 | 10.25 | 10.38 | 1341800 |
| 1994-06-20 | 10.13 | 10.13 | 9.88 | 10.06 | 977800 |
| 1994-06-21 | 10.06 | 10.06 | 9.75 | 9.75 | 672400 |
| 1994-06-22 | 9.81 | 9.88 | 9.69 | 9.69 | 602800 |
| 1994-06-23 | 9.75 | 9.94 | 9.69 | 9.69 | 1329200 |
| 1994-06-24 | 9.75 | 9.75 | 9.31 | 9.38 | 593400 |
| 1994-06-27 | 9.38 | 9.63 | 9.31 | 9.56 | 1625600 |
| 1994-06-28 | 9.56 | 9.81 | 9.56 | 9.81 | 539000 |
| 1994-06-29 | 9.75 | 9.94 | 9.75 | 9.88 | 281800 |
| 1994-06-30 | 9.94 | 9.94 | 9.69 | 9.75 | 590400 |
| 1994-07-01 | 9.88 | 9.88 | 9.75 | 9.88 | 322200 |
| 1994-07-05 | 9.94 | 10.06 | 9.88 | 9.94 | 198000 |
| 1994-07-06 | 9.88 | 10.13 | 9.88 | 9.94 | 448600 |
| 1994-07-07 | 10.00 | 10.00 | 9.75 | 9.75 | 250800 |
| 1994-07-08 | 9.75 | 10.13 | 9.75 | 10.13 | 215800 |
| 1994-07-11 | 10.13 | 10.13 | 9.81 | 9.94 | 586600 |
| 1994-07-12 | 9.94 | 9.94 | 9.69 | 9.69 | 183600 |
| 1994-07-13 | 9.75 | 9.81 | 9.63 | 9.63 | 474000 |
| 1994-07-14 | 9.75 | 10.00 | 9.63 | 10.00 | 452200 |
| 1994-07-15 | 10.00 | 10.06 | 9.94 | 10.00 | 493000 |
| 1994-07-18 | 10.06 | 10.25 | 9.94 | 10.25 | 417000 |
| 1994-07-19 | 10.81 | 10.94 | 10.69 | 10.88 | 2489000 |
| 1994-07-20 | 10.88 | 10.88 | 10.44 | 10.50 | 1146800 |
| 1994-07-21 | 10.44 | 10.50 | 10.25 | 10.38 | 522200 |
| 1994-07-22 | 10.44 | 10.75 | 10.38 | 10.56 | 1173000 |
| 1994-07-25 | 10.50 | 10.56 | 10.44 | 10.56 | 228400 |
| 1994-07-26 | 10.50 | 10.75 | 10.50 | 10.75 | 936400 |
| 1994-07-27 | 10.69 | 10.81 | 10.63 | 10.81 | 676200 |
| 1994-07-28 | 10.81 | 11.00 | 10.81 | 11.00 | 679200 |
| 1994-07-29 | 11.00 | 11.44 | 10.94 | 11.25 | 1359200 |
| 1994-08-01 | 11.25 | 11.81 | 11.19 | 11.38 | 1360200 |
| 1994-08-02 | 11.31 | 11.38 | 11.00 | 11.00 | 1106600 |
| 1994-08-03 | 11.06 | 11.25 | 10.81 | 11.25 | 657800 |
| 1994-08-04 | 11.13 | 11.19 | 10.81 | 10.81 | 1029200 |
| 1994-08-05 | 10.75 | 10.81 | 10.69 | 10.75 | 320800 |
| 1994-08-08 | 10.69 | 10.94 | 10.63 | 10.94 | 583000 |
| 1994-08-09 | 10.94 | 11.00 | 10.81 | 10.88 | 709600 |
| 1994-08-10 | 10.94 | 11.13 | 10.94 | 11.06 | 862200 |
| 1994-08-11 | 11.06 | 11.25 | 11.06 | 11.06 | 806400 |
| 1994-08-12 | 11.06 | 11.13 | 10.88 | 10.94 | 376000 |
| 1994-08-15 | 10.81 | 10.88 | 10.63 | 10.69 | 277000 |
| 1994-08-16 | 10.75 | 10.81 | 10.69 | 10.81 | 1035600 |
| 1994-08-17 | 10.81 | 10.88 | 10.69 | 10.75 | 1372200 |
| 1994-08-18 | 10.69 | 10.75 | 10.56 | 10.69 | 1464000 |
| 1994-08-19 | 10.75 | 10.75 | 10.69 | 10.69 | 192800 |
| 1994-08-22 | 10.75 | 11.13 | 10.75 | 11.06 | 1418000 |
| 1994-08-23 | 11.00 | 11.50 | 11.00 | 11.25 | 1938800 |
| 1994-08-24 | 11.25 | 11.31 | 10.88 | 11.13 | 1142200 |
| 1994-08-25 | 11.13 | 11.19 | 11.00 | 11.13 | 1123600 |
| 1994-08-26 | 11.13 | 11.31 | 11.13 | 11.25 | 1227400 |
| 1994-08-29 | 11.25 | 11.50 | 11.25 | 11.38 | 962000 |
| 1994-08-30 | 11.38 | 11.44 | 11.19 | 11.31 | 571800 |
| 1994-08-31 | 11.25 | 11.63 | 11.25 | 11.38 | 1269400 |
| 1994-09-01 | 11.25 | 11.38 | 11.19 | 11.31 | 566600 |
| 1994-09-02 | 11.31 | 11.31 | 11.19 | 11.19 | 811400 |
| 1994-09-06 | 11.13 | 11.13 | 10.75 | 10.88 | 1011600 |
| 1994-09-07 | 10.88 | 10.88 | 10.75 | 10.88 | 505200 |
| 1994-09-08 | 10.88 | 11.13 | 10.81 | 10.94 | 1045600 |
| 1994-09-09 | 10.81 | 10.88 | 10.75 | 10.81 | 273200 |
| 1994-09-12 | 10.69 | 10.88 | 10.56 | 10.88 | 289600 |
| 1994-09-13 | 10.81 | 11.00 | 10.81 | 10.81 | 1899400 |
| 1994-09-14 | 10.88 | 11.19 | 10.88 | 11.19 | 900600 |
| 1994-09-15 | 11.19 | 11.69 | 11.19 | 11.63 | 1600600 |
| 1994-09-16 | 11.63 | 11.63 | 11.38 | 11.44 | 1312800 |
| 1994-09-19 | 11.50 | 11.81 | 11.50 | 11.63 | 1080400 |
| 1994-09-20 | 11.50 | 11.56 | 11.25 | 11.38 | 605200 |
| 1994-09-21 | 11.38 | 11.69 | 11.31 | 11.56 | 1018200 |
| 1994-09-22 | 11.50 | 11.56 | 11.25 | 11.25 | 350200 |
| 1994-09-23 | 11.31 | 11.31 | 11.13 | 11.31 | 310800 |
| 1994-09-26 | 11.25 | 11.44 | 11.25 | 11.31 | 259800 |
| 1994-09-27 | 11.25 | 11.56 | 11.13 | 11.38 | 1129600 |
| 1994-09-28 | 11.44 | 12.00 | 11.44 | 11.81 | 2003200 |
| 1994-09-29 | 11.81 | 12.06 | 11.81 | 12.00 | 1638800 |
| 1994-09-30 | 12.00 | 12.31 | 12.00 | 12.19 | 2884000 |
| 1994-10-03 | 12.19 | 12.19 | 11.88 | 12.13 | 933600 |
| 1994-10-04 | 12.13 | 12.25 | 11.56 | 11.56 | 2274800 |
| 1994-10-05 | 11.56 | 11.56 | 10.94 | 11.38 | 3499400 |
| 1994-10-06 | 11.38 | 11.38 | 11.06 | 11.13 | 897800 |
| 1994-10-07 | 11.19 | 11.50 | 11.19 | 11.25 | 768600 |
| 1994-10-10 | 11.31 | 11.63 | 11.19 | 11.50 | 705600 |
| 1994-10-11 | 11.56 | 12.00 | 11.50 | 11.69 | 895000 |
| 1994-10-12 | 11.75 | 12.00 | 11.69 | 11.81 | 430600 |
| 1994-10-13 | 11.94 | 12.06 | 11.88 | 11.94 | 592800 |
| 1994-10-14 | 11.88 | 11.88 | 11.56 | 11.75 | 595000 |
| 1994-10-17 | 11.81 | 11.94 | 11.69 | 11.88 | 609400 |
| 1994-10-18 | 11.81 | 11.81 | 11.63 | 11.63 | 725600 |
| 1994-10-19 | 11.63 | 11.88 | 11.44 | 11.81 | 945800 |
| 1994-10-20 | 11.81 | 11.88 | 11.63 | 11.69 | 819600 |
| 1994-10-21 | 11.75 | 11.75 | 11.63 | 11.75 | 1061000 |
| 1994-10-24 | 11.75 | 11.75 | 11.38 | 11.38 | 782000 |
| 1994-10-25 | 11.38 | 11.38 | 11.06 | 11.19 | 1718000 |
| 1994-10-26 | 11.50 | 11.75 | 11.38 | 11.44 | 1396000 |
| 1994-10-27 | 11.44 | 11.50 | 11.38 | 11.44 | 386600 |
| 1994-10-28 | 11.44 | 11.56 | 11.44 | 11.56 | 655800 |
| 1994-10-31 | 11.69 | 11.75 | 11.50 | 11.56 | 1123800 |
| 1994-11-01 | 11.50 | 11.50 | 11.13 | 11.19 | 1386400 |
| 1994-11-02 | 11.13 | 11.50 | 11.00 | 11.38 | 1244000 |
| 1994-11-03 | 11.44 | 11.63 | 11.44 | 11.56 | 710200 |
| 1994-11-04 | 11.56 | 11.69 | 11.50 | 11.56 | 447400 |
| 1994-11-07 | 11.44 | 11.63 | 11.31 | 11.44 | 225600 |
| 1994-11-08 | 11.50 | 11.50 | 11.31 | 11.38 | 414400 |
| 1994-11-09 | 11.50 | 11.50 | 11.00 | 11.13 | 863800 |
| 1994-11-10 | 11.13 | 11.19 | 10.63 | 10.69 | 759600 |
| 1994-11-11 | 10.63 | 10.75 | 10.13 | 10.31 | 1899800 |
| 1994-11-14 | 10.31 | 10.50 | 9.75 | 10.50 | 4177400 |
| 1994-11-15 | 10.50 | 10.50 | 10.25 | 10.31 | 929000 |
| 1994-11-16 | 10.31 | 10.69 | 10.31 | 10.69 | 1014400 |
| 1994-11-17 | 10.50 | 10.56 | 10.38 | 10.44 | 613400 |
| 1994-11-18 | 10.50 | 10.50 | 10.13 | 10.19 | 639000 |
| 1994-11-21 | 10.38 | 10.50 | 10.31 | 10.38 | 434800 |
| 1994-11-22 | 10.25 | 10.38 | 10.06 | 10.06 | 734200 |
| 1994-11-23 | 10.00 | 10.19 | 10.00 | 10.19 | 485400 |
| 1994-11-25 | 10.19 | 10.31 | 10.00 | 10.00 | 151200 |
| 1994-11-28 | 10.00 | 10.06 | 9.75 | 9.88 | 703000 |
| 1994-11-29 | 9.75 | 9.88 | 9.63 | 9.75 | 1126600 |
| 1994-11-30 | 9.81 | 10.13 | 9.75 | 10.13 | 1184800 |
| 1994-12-01 | 10.00 | 10.13 | 9.81 | 9.94 | 483800 |
| 1994-12-02 | 9.94 | 10.13 | 9.94 | 10.13 | 476000 |
| 1994-12-05 | 10.19 | 10.38 | 10.13 | 10.19 | 403600 |
| 1994-12-06 | 10.19 | 10.19 | 10.06 | 10.13 | 879400 |
| 1994-12-07 | 10.00 | 10.19 | 10.00 | 10.13 | 456200 |
| 1994-12-08 | 10.25 | 10.38 | 9.75 | 9.88 | 581200 |
| 1994-12-09 | 9.81 | 9.81 | 9.38 | 9.69 | 1531200 |
| 1994-12-12 | 9.63 | 9.75 | 9.44 | 9.56 | 1045600 |
| 1994-12-13 | 9.50 | 9.69 | 9.44 | 9.56 | 1154600 |
| 1994-12-14 | 9.63 | 10.13 | 9.63 | 10.06 | 764800 |
| 1994-12-15 | 10.13 | 10.25 | 10.06 | 10.06 | 642600 |
| 1994-12-16 | 10.25 | 10.25 | 10.06 | 10.06 | 765000 |
| 1994-12-19 | 10.00 | 10.06 | 9.75 | 9.94 | 372600 |
| 1994-12-20 | 9.88 | 10.38 | 9.88 | 10.31 | 819000 |
| 1994-12-21 | 10.44 | 10.56 | 10.06 | 10.06 | 437400 |
| 1994-12-22 | 10.06 | 10.25 | 10.06 | 10.19 | 416000 |
| 1994-12-23 | 10.25 | 10.50 | 10.25 | 10.31 | 270800 |
| 1994-12-27 | 10.25 | 10.50 | 10.25 | 10.44 | 302600 |
| 1994-12-28 | 10.38 | 10.38 | 10.06 | 10.19 | 412200 |
| 1994-12-29 | 10.00 | 10.31 | 10.00 | 10.25 | 480800 |
| 1994-12-30 | 10.25 | 10.31 | 10.13 | 10.25 | 556600 |
| 1995-01-03 | 10.19 | 10.25 | 9.94 | 10.13 | 500800 |
| 1995-01-04 | 10.13 | 10.19 | 9.94 | 10.06 | 292200 |
| 1995-01-05 | 10.06 | 10.31 | 10.00 | 10.31 | 507600 |
| 1995-01-06 | 10.25 | 10.56 | 10.25 | 10.50 | 1409600 |
| 1995-01-09 | 10.50 | 10.88 | 10.50 | 10.75 | 484200 |
| 1995-01-10 | 10.75 | 10.88 | 10.38 | 10.38 | 522600 |
| 1995-01-11 | 10.50 | 10.50 | 10.13 | 10.31 | 358000 |
| 1995-01-12 | 10.19 | 10.38 | 10.19 | 10.25 | 280600 |
| 1995-01-13 | 10.25 | 10.31 | 10.13 | 10.31 | 685200 |
| 1995-01-16 | 10.31 | 10.56 | 10.31 | 10.44 | 648600 |
| 1995-01-17 | 10.50 | 10.63 | 10.44 | 10.63 | 484600 |
| 1995-01-18 | 10.56 | 10.69 | 10.50 | 10.56 | 297600 |
| 1995-01-19 | 10.63 | 10.75 | 10.31 | 10.56 | 1184000 |
| 1995-01-20 | 10.69 | 10.69 | 10.44 | 10.63 | 767600 |
| 1995-01-23 | 10.44 | 10.56 | 10.31 | 10.38 | 565600 |
| 1995-01-24 | 10.38 | 10.50 | 10.13 | 10.25 | 469000 |
| 1995-01-25 | 10.31 | 10.31 | 9.88 | 10.13 | 544600 |
| 1995-01-26 | 10.06 | 10.19 | 10.06 | 10.19 | 522800 |
| 1995-01-27 | 10.31 | 10.50 | 10.13 | 10.13 | 814400 |
| 1995-01-30 | 10.13 | 10.31 | 9.94 | 9.94 | 754000 |
| 1995-01-31 | 9.94 | 10.06 | 9.88 | 10.06 | 1006400 |
| 1995-02-01 | 10.06 | 10.19 | 10.00 | 10.06 | 500400 |
| 1995-02-02 | 10.19 | 10.25 | 10.06 | 10.06 | 472600 |
| 1995-02-03 | 10.19 | 10.31 | 10.13 | 10.19 | 310600 |
| 1995-02-06 | 10.19 | 10.38 | 10.13 | 10.13 | 445600 |
| 1995-02-07 | 10.31 | 10.56 | 10.25 | 10.56 | 1055600 |
| 1995-02-08 | 10.69 | 10.81 | 10.56 | 10.69 | 970000 |
| 1995-02-09 | 10.56 | 10.63 | 10.44 | 10.44 | 609400 |
| 1995-02-10 | 10.56 | 10.56 | 10.25 | 10.31 | 1825200 |
| 1995-02-13 | 10.38 | 10.56 | 10.38 | 10.50 | 839400 |
| 1995-02-14 | 10.56 | 10.75 | 10.50 | 10.69 | 674400 |
| 1995-02-15 | 10.69 | 10.94 | 10.63 | 10.88 | 1103600 |
| 1995-02-16 | 10.88 | 10.88 | 10.56 | 10.69 | 842400 |
| 1995-02-17 | 10.75 | 11.06 | 10.63 | 10.69 | 921600 |
| 1995-02-21 | 10.69 | 11.00 | 10.69 | 10.94 | 514200 |
| 1995-02-22 | 11.00 | 11.19 | 10.88 | 11.13 | 642200 |
| 1995-02-23 | 11.13 | 11.19 | 10.94 | 11.13 | 387800 |
| 1995-02-24 | 11.19 | 11.19 | 10.88 | 11.00 | 369000 |
| 1995-02-27 | 11.00 | 11.13 | 10.94 | 11.06 | 554200 |
| 1995-02-28 | 11.13 | 11.31 | 11.06 | 11.31 | 561400 |
| 1995-03-01 | 11.19 | 11.69 | 11.19 | 11.63 | 2099600 |
| 1995-03-02 | 11.50 | 11.50 | 11.19 | 11.19 | 1336800 |
| 1995-03-03 | 11.19 | 11.25 | 11.00 | 11.06 | 794000 |
| 1995-03-06 | 11.00 | 11.00 | 10.69 | 10.75 | 1009800 |
| 1995-03-07 | 10.75 | 10.88 | 10.63 | 10.69 | 1029800 |
| 1995-03-08 | 10.19 | 10.25 | 9.94 | 10.13 | 3155600 |
| 1995-03-09 | 10.13 | 10.31 | 9.94 | 9.94 | 1778800 |
| 1995-03-10 | 9.94 | 10.06 | 9.88 | 10.06 | 2720800 |
| 1995-03-13 | 10.00 | 10.06 | 9.88 | 9.94 | 1250000 |
| 1995-03-14 | 10.00 | 10.44 | 10.00 | 10.44 | 1471800 |
| 1995-03-15 | 10.63 | 10.69 | 10.50 | 10.63 | 1103200 |
| 1995-03-16 | 10.63 | 10.63 | 10.50 | 10.56 | 693600 |
| 1995-03-17 | 10.56 | 10.81 | 10.50 | 10.75 | 1302800 |
| 1995-03-20 | 10.69 | 10.94 | 10.69 | 10.94 | 926400 |
| 1995-03-21 | 11.00 | 11.19 | 10.94 | 11.13 | 1148200 |
| 1995-03-22 | 11.13 | 11.31 | 11.00 | 11.06 | 1509000 |
| 1995-03-23 | 11.13 | 11.22 | 11.00 | 11.13 | 882200 |
| 1995-03-24 | 11.06 | 11.13 | 11.00 | 11.06 | 873600 |
| 1995-03-27 | 11.19 | 11.38 | 11.13 | 11.31 | 1197200 |
| 1995-03-28 | 11.38 | 11.38 | 11.19 | 11.25 | 807200 |
| 1995-03-29 | 11.25 | 11.41 | 11.19 | 11.31 | 2113200 |
| 1995-03-30 | 11.44 | 11.50 | 11.19 | 11.50 | 1255400 |
| 1995-03-31 | 11.50 | 11.75 | 11.38 | 11.63 | 943800 |
| 1995-04-03 | 11.50 | 11.63 | 11.25 | 11.25 | 1029000 |
| 1995-04-04 | 11.31 | 11.69 | 11.31 | 11.63 | 798200 |
| 1995-04-05 | 11.56 | 11.75 | 11.50 | 11.75 | 795400 |
| 1995-04-06 | 11.69 | 11.81 | 11.63 | 11.63 | 855000 |
| 1995-04-07 | 11.63 | 11.69 | 11.50 | 11.56 | 529000 |
| 1995-04-10 | 11.50 | 11.63 | 11.44 | 11.44 | 280000 |
| 1995-04-11 | 11.50 | 11.56 | 11.44 | 11.44 | 323800 |
| 1995-04-12 | 11.50 | 11.56 | 11.38 | 11.44 | 409800 |
| 1995-04-13 | 11.50 | 11.63 | 11.44 | 11.50 | 1035400 |
| 1995-04-17 | 11.56 | 11.63 | 11.44 | 11.56 | 819000 |
| 1995-04-18 | 11.50 | 11.56 | 11.31 | 11.44 | 859800 |
| 1995-04-19 | 11.50 | 11.63 | 11.38 | 11.50 | 1089200 |
| 1995-04-20 | 11.50 | 12.00 | 11.50 | 11.94 | 1349600 |
| 1995-04-21 | 12.06 | 12.13 | 11.63 | 11.69 | 777400 |
| 1995-04-24 | 11.69 | 12.00 | 11.63 | 12.00 | 1007200 |
| 1995-04-25 | 12.00 | 12.19 | 11.94 | 12.13 | 748600 |
| 1995-04-26 | 12.13 | 12.31 | 12.13 | 12.25 | 715200 |
| 1995-04-27 | 12.13 | 12.13 | 11.88 | 11.88 | 679600 |
| 1995-04-28 | 11.81 | 11.88 | 11.56 | 11.88 | 811000 |
| 1995-05-01 | 11.81 | 11.88 | 11.63 | 11.81 | 390800 |
| 1995-05-02 | 11.75 | 11.81 | 11.63 | 11.75 | 584800 |
| 1995-05-03 | 11.75 | 11.75 | 11.56 | 11.69 | 536800 |
| 1995-05-04 | 11.75 | 12.06 | 11.75 | 11.94 | 768200 |
| 1995-05-05 | 12.00 | 12.06 | 11.69 | 11.69 | 481400 |
| 1995-05-08 | 11.56 | 11.69 | 11.44 | 11.63 | 671400 |
| 1995-05-09 | 11.69 | 11.69 | 11.63 | 11.69 | 474600 |
| 1995-05-10 | 11.63 | 11.75 | 11.50 | 11.56 | 560200 |
| 1995-05-11 | 11.81 | 12.13 | 11.75 | 12.13 | 1070000 |
| 1995-05-12 | 12.00 | 12.25 | 11.94 | 12.25 | 538400 |
| 1995-05-15 | 12.19 | 12.31 | 12.13 | 12.19 | 306800 |
| 1995-05-16 | 12.19 | 12.50 | 12.19 | 12.50 | 677800 |
| 1995-05-17 | 12.44 | 12.50 | 12.25 | 12.31 | 1005800 |
| 1995-05-18 | 12.25 | 12.38 | 12.06 | 12.31 | 965600 |
| 1995-05-19 | 12.19 | 12.31 | 12.13 | 12.19 | 477400 |
| 1995-05-22 | 12.13 | 12.38 | 12.13 | 12.31 | 246600 |
| 1995-05-23 | 12.31 | 12.75 | 12.31 | 12.50 | 639000 |
| 1995-05-24 | 12.63 | 12.69 | 11.94 | 12.50 | 499600 |
| 1995-05-25 | 12.38 | 12.50 | 12.25 | 12.25 | 597200 |
| 1995-05-26 | 12.25 | 12.38 | 12.25 | 12.25 | 425000 |
| 1995-05-30 | 12.25 | 12.44 | 12.25 | 12.31 | 292400 |
| 1995-05-31 | 12.38 | 12.44 | 12.31 | 12.44 | 341200 |
| 1995-06-01 | 12.31 | 12.31 | 12.13 | 12.19 | 599800 |
| 1995-06-02 | 12.06 | 12.06 | 11.44 | 11.63 | 1851000 |
| 1995-06-05 | 11.81 | 12.06 | 11.75 | 11.94 | 644400 |
| 1995-06-06 | 12.00 | 12.13 | 11.94 | 12.00 | 461800 |
| 1995-06-07 | 11.94 | 12.06 | 11.88 | 12.00 | 425400 |
| 1995-06-08 | 11.94 | 12.00 | 11.88 | 11.88 | 234000 |
| 1995-06-09 | 11.94 | 11.94 | 11.63 | 11.69 | 365800 |
| 1995-06-12 | 11.63 | 11.88 | 11.63 | 11.69 | 691000 |
| 1995-06-13 | 11.69 | 11.69 | 11.19 | 11.44 | 3403800 |
| 1995-06-14 | 11.38 | 11.38 | 10.94 | 11.13 | 3416200 |
| 1995-06-15 | 11.13 | 11.25 | 11.00 | 11.19 | 1883000 |
| 1995-06-16 | 11.25 | 11.50 | 11.19 | 11.44 | 2695800 |
| 1995-06-19 | 11.31 | 11.88 | 11.31 | 11.81 | 681200 |
| 1995-06-20 | 11.88 | 12.31 | 11.88 | 12.19 | 1338400 |
| 1995-06-21 | 12.25 | 12.38 | 12.13 | 12.25 | 685800 |
| 1995-06-22 | 12.31 | 12.38 | 12.00 | 12.19 | 1285200 |
| 1995-06-23 | 12.06 | 12.19 | 12.06 | 12.13 | 676400 |
| 1995-06-26 | 12.13 | 12.13 | 12.00 | 12.13 | 789800 |
| 1995-06-27 | 12.13 | 12.38 | 12.06 | 12.25 | 799600 |
| 1995-06-28 | 12.31 | 12.63 | 12.31 | 12.56 | 1607400 |
| 1995-06-29 | 12.44 | 12.50 | 12.25 | 12.31 | 592000 |
| 1995-06-30 | 12.38 | 12.50 | 12.31 | 12.44 | 495800 |
| 1995-07-03 | 12.44 | 12.50 | 12.38 | 12.44 | 159200 |
| 1995-07-05 | 12.44 | 12.75 | 12.44 | 12.75 | 701600 |
| 1995-07-06 | 12.69 | 13.13 | 12.69 | 13.00 | 1319200 |
| 1995-07-07 | 12.88 | 13.50 | 12.88 | 13.44 | 1903000 |
| 1995-07-10 | 13.38 | 14.31 | 13.38 | 13.88 | 1985600 |
| 1995-07-11 | 13.69 | 13.69 | 13.06 | 13.13 | 577000 |
| 1995-07-12 | 13.19 | 13.75 | 13.19 | 13.57 | 1004200 |
| 1995-07-13 | 13.69 | 13.88 | 13.56 | 13.75 | 731000 |
| 1995-07-14 | 13.69 | 14.06 | 13.69 | 13.94 | 750600 |
| 1995-07-17 | 13.81 | 13.88 | 13.38 | 13.44 | 710200 |
| 1995-07-18 | 13.50 | 13.88 | 13.50 | 13.88 | 615000 |
| 1995-07-19 | 13.75 | 13.75 | 13.00 | 13.19 | 1386200 |
| 1995-07-20 | 13.19 | 13.38 | 13.06 | 13.31 | 819800 |
| 1995-07-21 | 13.44 | 13.69 | 13.38 | 13.56 | 552000 |
| 1995-07-24 | 13.50 | 13.88 | 13.50 | 13.75 | 797400 |
| 1995-07-25 | 13.63 | 14.19 | 13.63 | 14.19 | 1081000 |
| 1995-07-26 | 14.06 | 14.31 | 13.75 | 13.81 | 995400 |
| 1995-07-27 | 13.75 | 14.25 | 13.75 | 14.06 | 609400 |
| 1995-07-28 | 14.00 | 14.44 | 14.00 | 14.38 | 740000 |
| 1995-07-31 | 14.25 | 14.31 | 13.81 | 14.00 | 763400 |
| 1995-08-01 | 13.88 | 14.38 | 13.81 | 14.19 | 689200 |
| 1995-08-02 | 14.13 | 14.50 | 13.88 | 13.94 | 792600 |
| 1995-08-03 | 13.81 | 13.81 | 13.50 | 13.56 | 410400 |
| 1995-08-04 | 13.44 | 13.63 | 13.38 | 13.56 | 570600 |
| 1995-08-07 | 13.75 | 13.75 | 13.44 | 13.50 | 626200 |
| 1995-08-08 | 13.50 | 13.50 | 13.25 | 13.31 | 639600 |
| 1995-08-09 | 13.38 | 13.44 | 13.06 | 13.06 | 1139800 |
| 1995-08-10 | 13.13 | 13.25 | 13.00 | 13.13 | 1048000 |
| 1995-08-11 | 13.13 | 13.25 | 13.13 | 13.25 | 973400 |
| 1995-08-14 | 13.13 | 13.31 | 13.13 | 13.19 | 439000 |
| 1995-08-15 | 13.19 | 13.31 | 13.00 | 13.13 | 653800 |
| 1995-08-16 | 13.06 | 13.25 | 13.00 | 13.25 | 421400 |
| 1995-08-17 | 13.19 | 13.63 | 13.19 | 13.56 | 560000 |
| 1995-08-18 | 13.63 | 13.63 | 13.44 | 13.56 | 328200 |
| 1995-08-21 | 13.50 | 13.94 | 13.50 | 13.94 | 437800 |
| 1995-08-22 | 13.88 | 13.88 | 13.69 | 13.81 | 523600 |
| 1995-08-23 | 13.88 | 13.88 | 13.63 | 13.75 | 458800 |
| 1995-08-24 | 13.69 | 13.75 | 13.63 | 13.69 | 690200 |
| 1995-08-25 | 13.63 | 13.75 | 13.56 | 13.63 | 617200 |
| 1995-08-28 | 13.69 | 13.75 | 13.44 | 13.50 | 781200 |
| 1995-08-29 | 13.38 | 13.44 | 13.06 | 13.13 | 492000 |
| 1995-08-30 | 13.13 | 13.13 | 12.88 | 12.94 | 871200 |
| 1995-08-31 | 12.94 | 13.06 | 12.75 | 13.00 | 1009800 |
| 1995-09-01 | 12.94 | 13.06 | 12.81 | 12.88 | 543200 |
| 1995-09-05 | 12.75 | 13.31 | 12.75 | 13.31 | 461600 |
| 1995-09-06 | 13.19 | 13.50 | 13.19 | 13.25 | 303400 |
| 1995-09-07 | 13.38 | 13.44 | 13.19 | 13.25 | 286600 |
| 1995-09-08 | 13.31 | 13.44 | 13.06 | 13.19 | 476000 |
| 1995-09-11 | 13.19 | 13.31 | 13.13 | 13.25 | 625200 |
| 1995-09-12 | 13.31 | 13.69 | 13.31 | 13.69 | 373600 |
| 1995-09-13 | 13.69 | 14.19 | 13.31 | 13.31 | 954800 |
| 1995-09-14 | 13.38 | 13.88 | 13.38 | 13.88 | 513400 |
| 1995-09-15 | 14.38 | 14.38 | 14.06 | 14.13 | 1094200 |
| 1995-09-18 | 14.13 | 14.25 | 14.13 | 14.19 | 482800 |
| 1995-09-19 | 14.13 | 14.25 | 13.88 | 13.88 | 377600 |
| 1995-09-20 | 14.00 | 14.13 | 13.94 | 14.06 | 359600 |
| 1995-09-21 | 14.25 | 14.25 | 13.75 | 13.81 | 1045400 |
| 1995-09-22 | 13.88 | 13.88 | 13.56 | 13.63 | 748800 |
| 1995-09-25 | 13.69 | 13.94 | 13.56 | 13.88 | 550400 |
| 1995-09-26 | 14.06 | 14.13 | 13.56 | 13.63 | 409400 |
| 1995-09-27 | 13.50 | 13.63 | 13.44 | 13.50 | 456600 |
| 1995-09-28 | 13.44 | 13.56 | 13.38 | 13.38 | 388600 |
| 1995-09-29 | 13.44 | 13.44 | 13.25 | 13.38 | 347600 |
| 1995-10-02 | 13.25 | 13.25 | 13.00 | 13.06 | 491800 |
| 1995-10-03 | 13.06 | 13.06 | 12.50 | 12.56 | 890200 |
| 1995-10-04 | 12.56 | 12.56 | 11.94 | 12.19 | 1917400 |
| 1995-10-05 | 12.31 | 12.81 | 12.31 | 12.69 | 1473600 |
| 1995-10-06 | 12.75 | 13.38 | 12.75 | 13.19 | 1051600 |
| 1995-10-09 | 13.13 | 13.19 | 13.00 | 13.00 | 547600 |
| 1995-10-10 | 12.88 | 12.88 | 12.69 | 12.81 | 374000 |
| 1995-10-11 | 12.81 | 13.06 | 12.81 | 13.06 | 292000 |
| 1995-10-12 | 13.00 | 13.13 | 13.00 | 13.13 | 341000 |
| 1995-10-13 | 13.06 | 13.25 | 13.06 | 13.13 | 616600 |
| 1995-10-16 | 13.13 | 13.44 | 12.69 | 13.31 | 821800 |
| 1995-10-17 | 13.75 | 13.75 | 13.25 | 13.25 | 521200 |
| 1995-10-18 | 13.38 | 13.56 | 13.31 | 13.56 | 683600 |
| 1995-10-19 | 13.75 | 13.75 | 13.25 | 13.25 | 2996200 |
| 1995-10-20 | 13.31 | 13.50 | 13.13 | 13.44 | 955200 |
| 1995-10-23 | 13.44 | 13.50 | 13.38 | 13.44 | 644200 |
| 1995-10-24 | 13.50 | 13.50 | 13.13 | 13.25 | 338200 |
| 1995-10-25 | 13.25 | 13.50 | 13.25 | 13.44 | 1166800 |
| 1995-10-26 | 13.38 | 13.50 | 13.06 | 13.13 | 1189800 |
| 1995-10-27 | 13.06 | 13.44 | 12.75 | 13.44 | 1048600 |
| 1995-10-30 | 13.75 | 13.94 | 13.06 | 13.19 | 2279400 |
| 1995-10-31 | 13.31 | 13.63 | 13.31 | 13.50 | 2953200 |
| 1995-11-01 | 13.56 | 14.19 | 13.50 | 14.06 | 1472800 |
| 1995-11-02 | 14.13 | 14.56 | 14.13 | 14.56 | 1556800 |
| 1995-11-03 | 14.50 | 14.50 | 14.25 | 14.44 | 1532800 |
| 1995-11-06 | 14.31 | 14.56 | 14.25 | 14.38 | 1616200 |
| 1995-11-07 | 14.38 | 14.81 | 14.38 | 14.75 | 847400 |
| 1995-11-08 | 14.75 | 14.75 | 14.44 | 14.63 | 1008400 |
| 1995-11-09 | 14.63 | 14.63 | 14.31 | 14.56 | 948200 |
| 1995-11-10 | 14.25 | 14.81 | 14.25 | 14.81 | 695400 |
| 1995-11-13 | 14.75 | 15.13 | 14.75 | 14.94 | 1481800 |
| 1995-11-14 | 14.94 | 15.00 | 14.81 | 15.00 | 843200 |
| 1995-11-15 | 14.94 | 15.00 | 14.75 | 15.00 | 656200 |
| 1995-11-16 | 14.94 | 15.06 | 14.75 | 14.75 | 877000 |
| 1995-11-17 | 14.81 | 14.88 | 14.31 | 14.56 | 1423000 |
| 1995-11-20 | 14.50 | 14.56 | 14.25 | 14.31 | 1338800 |
| 1995-11-21 | 14.25 | 14.44 | 14.19 | 14.44 | 633800 |
| 1995-11-22 | 14.31 | 14.81 | 14.31 | 14.81 | 754200 |
| 1995-11-24 | 14.75 | 14.81 | 14.50 | 14.56 | 337000 |
| 1995-11-27 | 14.50 | 14.63 | 14.50 | 14.63 | 755200 |
| 1995-11-28 | 14.69 | 14.94 | 14.56 | 14.94 | 814000 |
| 1995-11-29 | 15.00 | 15.06 | 14.75 | 14.81 | 1178400 |
| 1995-11-30 | 14.75 | 14.75 | 14.56 | 14.56 | 358400 |
| 1995-12-01 | 14.50 | 14.50 | 14.31 | 14.38 | 292200 |
| 1995-12-04 | 14.38 | 14.56 | 14.31 | 14.50 | 791200 |
| 1995-12-05 | 14.56 | 14.56 | 14.44 | 14.50 | 931000 |
| 1995-12-06 | 14.63 | 15.00 | 14.56 | 14.81 | 1298800 |
| 1995-12-07 | 14.75 | 14.94 | 14.75 | 14.81 | 904600 |
| 1995-12-08 | 14.88 | 14.94 | 14.81 | 14.88 | 604800 |
| 1995-12-11 | 14.88 | 15.06 | 14.81 | 15.06 | 522200 |
| 1995-12-12 | 15.00 | 15.06 | 15.00 | 15.00 | 890400 |
| 1995-12-13 | 15.00 | 15.44 | 15.00 | 15.31 | 811000 |
| 1995-12-14 | 15.44 | 16.00 | 15.44 | 15.81 | 1920600 |
| 1995-12-15 | 15.81 | 15.94 | 15.75 | 15.81 | 1320000 |
| 1995-12-18 | 15.69 | 15.69 | 15.31 | 15.44 | 602200 |
| 1995-12-19 | 15.31 | 15.94 | 15.31 | 15.63 | 1714400 |
| 1995-12-20 | 15.81 | 15.88 | 15.69 | 15.88 | 1355800 |
| 1995-12-21 | 15.81 | 15.88 | 15.56 | 15.63 | 1194600 |
| 1995-12-22 | 15.56 | 15.94 | 15.56 | 15.94 | 648000 |
| 1995-12-26 | 16.38 | 16.50 | 16.25 | 16.38 | 732400 |
| 1995-12-27 | 16.38 | 16.75 | 16.38 | 16.69 | 1533800 |
| 1995-12-28 | 16.69 | 17.06 | 16.56 | 16.94 | 1907400 |
| 1995-12-29 | 16.94 | 17.00 | 16.75 | 16.81 | 642800 |
| 1996-01-02 | 16.38 | 16.63 | 16.25 | 16.63 | 773800 |
| 1996-01-03 | 16.50 | 17.00 | 16.25 | 16.94 | 1691400 |
| 1996-01-04 | 16.88 | 16.88 | 16.44 | 16.56 | 836400 |
| 1996-01-05 | 16.44 | 16.50 | 16.06 | 16.31 | 1732200 |
| 1996-01-08 | 16.25 | 16.38 | 16.13 | 16.25 | 238600 |
| 1996-01-09 | 16.44 | 16.50 | 16.19 | 16.25 | 955000 |
| 1996-01-10 | 16.00 | 16.13 | 15.75 | 15.88 | 796400 |
| 1996-01-11 | 15.75 | 16.25 | 15.75 | 16.13 | 712400 |
| 1996-01-12 | 16.06 | 17.25 | 16.06 | 17.25 | 960400 |
| 1996-01-15 | 17.00 | 17.44 | 16.94 | 17.00 | 809600 |
| 1996-01-16 | 16.81 | 16.88 | 16.38 | 16.81 | 1372800 |
| 1996-01-17 | 16.81 | 16.88 | 16.25 | 16.63 | 1221200 |
| 1996-01-18 | 16.75 | 17.06 | 16.31 | 16.50 | 1497600 |
| 1996-01-19 | 16.50 | 16.69 | 16.50 | 16.63 | 1908000 |
| 1996-01-22 | 16.75 | 17.13 | 16.69 | 17.13 | 1792000 |
| 1996-01-23 | 17.06 | 17.19 | 16.88 | 17.06 | 712400 |
| 1996-01-24 | 17.00 | 17.50 | 16.75 | 17.50 | 2084800 |
| 1996-01-25 | 17.50 | 17.75 | 17.38 | 17.44 | 1968200 |
| 1996-01-26 | 17.38 | 17.56 | 17.38 | 17.50 | 1052400 |
| 1996-01-29 | 17.50 | 17.50 | 17.06 | 17.19 | 1080400 |
| 1996-01-30 | 17.25 | 17.44 | 16.81 | 17.00 | 2038600 |
| 1996-01-31 | 16.94 | 17.25 | 16.81 | 17.00 | 1711600 |
| 1996-02-01 | 16.94 | 17.88 | 16.94 | 17.88 | 2113800 |
| 1996-02-02 | 17.69 | 17.94 | 17.56 | 17.56 | 1104600 |
| 1996-02-05 | 17.44 | 17.75 | 17.31 | 17.69 | 848400 |
| 1996-02-06 | 18.00 | 18.31 | 17.88 | 18.25 | 1283800 |
| 1996-02-07 | 18.13 | 18.13 | 17.88 | 18.00 | 908000 |
| 1996-02-08 | 18.00 | 18.06 | 17.81 | 17.94 | 697400 |
| 1996-02-09 | 18.00 | 18.00 | 17.75 | 17.88 | 783600 |
| 1996-02-12 | 17.81 | 18.44 | 17.81 | 18.44 | 890400 |
| 1996-02-13 | 18.13 | 18.63 | 18.13 | 18.44 | 1499600 |
| 1996-02-14 | 18.44 | 18.63 | 18.44 | 18.50 | 575000 |
| 1996-02-15 | 18.44 | 19.06 | 18.38 | 18.69 | 1087800 |
| 1996-02-16 | 18.63 | 18.94 | 18.56 | 18.94 | 652400 |
| 1996-02-20 | 18.94 | 19.06 | 18.63 | 18.69 | 853200 |
| 1996-02-21 | 18.75 | 18.94 | 18.50 | 18.50 | 688200 |
| 1996-02-22 | 18.50 | 18.63 | 18.50 | 18.56 | 1026400 |
| 1996-02-23 | 18.44 | 18.50 | 17.75 | 18.06 | 723800 |
| 1996-02-26 | 18.00 | 18.06 | 17.44 | 17.75 | 1854800 |
| 1996-02-27 | 17.81 | 17.88 | 17.38 | 17.38 | 844800 |
| 1996-02-28 | 17.63 | 17.81 | 17.44 | 17.44 | 662000 |
| 1996-02-29 | 17.44 | 17.50 | 17.13 | 17.25 | 686600 |
| 1996-03-01 | 17.31 | 17.88 | 17.31 | 17.88 | 814400 |
| 1996-03-04 | 17.69 | 18.44 | 17.69 | 18.44 | 849800 |
| 1996-03-05 | 18.50 | 18.75 | 18.25 | 18.38 | 898800 |
| 1996-03-06 | 18.31 | 18.75 | 18.13 | 18.69 | 1088800 |
| 1996-03-07 | 18.63 | 18.63 | 18.25 | 18.44 | 461800 |
| 1996-03-08 | 18.00 | 18.19 | 17.44 | 17.75 | 540600 |
| 1996-03-11 | 17.44 | 18.06 | 17.31 | 18.06 | 610200 |
| 1996-03-12 | 17.94 | 18.56 | 17.88 | 18.50 | 582400 |
| 1996-03-13 | 18.56 | 18.88 | 18.31 | 18.75 | 395200 |
| 1996-03-14 | 18.94 | 19.63 | 18.94 | 19.50 | 988000 |
| 1996-03-15 | 19.44 | 19.56 | 19.19 | 19.38 | 1330200 |
| 1996-03-18 | 19.44 | 19.50 | 19.00 | 19.19 | 674400 |
| 1996-03-19 | 19.50 | 19.63 | 19.00 | 19.13 | 727400 |
| 1996-03-20 | 19.06 | 19.13 | 18.63 | 18.81 | 596800 |
| 1996-03-21 | 19.00 | 19.81 | 19.00 | 19.56 | 6521200 |
| 1996-03-22 | 19.75 | 19.75 | 19.31 | 19.63 | 1843800 |
| 1996-03-25 | 19.63 | 19.94 | 19.63 | 19.94 | 821800 |
| 1996-03-26 | 19.81 | 19.81 | 19.50 | 19.69 | 1097000 |
| 1996-03-27 | 19.69 | 19.88 | 19.69 | 19.75 | 556800 |
| 1996-03-28 | 19.63 | 19.75 | 19.50 | 19.63 | 518200 |
| 1996-03-29 | 19.75 | 20.00 | 19.63 | 19.94 | 1072400 |
| 1996-04-01 | 19.81 | 20.69 | 19.75 | 20.44 | 1383400 |
| 1996-04-02 | 20.50 | 20.50 | 20.31 | 20.31 | 966600 |
| 1996-04-03 | 20.31 | 20.50 | 20.31 | 20.50 | 635400 |
| 1996-04-04 | 20.56 | 20.75 | 20.56 | 20.75 | 913400 |
| 1996-04-08 | 20.50 | 20.50 | 20.13 | 20.38 | 2182200 |
| 1996-04-09 | 20.50 | 20.50 | 20.13 | 20.19 | 927000 |
| 1996-04-10 | 20.13 | 20.13 | 19.50 | 19.50 | 1445800 |
| 1996-04-11 | 19.50 | 19.56 | 19.25 | 19.38 | 1516000 |
| 1996-04-12 | 19.31 | 19.88 | 19.25 | 19.75 | 1097200 |
| 1996-04-15 | 19.69 | 20.00 | 19.69 | 19.94 | 1084800 |
| 1996-04-16 | 19.88 | 20.00 | 19.69 | 19.69 | 1143000 |
| 1996-04-17 | 19.38 | 19.44 | 18.88 | 19.13 | 1524800 |
| 1996-04-18 | 19.19 | 19.38 | 19.13 | 19.25 | 854000 |
| 1996-04-19 | 19.31 | 19.50 | 19.31 | 19.44 | 361600 |
| 1996-04-22 | 19.50 | 19.75 | 19.31 | 19.56 | 1087200 |
| 1996-04-23 | 19.63 | 19.75 | 19.50 | 19.56 | 310200 |
| 1996-04-24 | 19.88 | 20.31 | 19.69 | 20.00 | 887000 |
| 1996-04-25 | 19.94 | 20.06 | 19.94 | 20.00 | 360600 |
| 1996-04-26 | 20.00 | 20.06 | 19.88 | 20.06 | 455800 |
| 1996-04-29 | 20.00 | 20.00 | 19.56 | 19.63 | 587000 |
| 1996-04-30 | 19.56 | 19.56 | 19.00 | 19.31 | 700400 |
| 1996-05-01 | 19.25 | 19.44 | 19.19 | 19.38 | 504000 |
| 1996-05-02 | 19.25 | 19.75 | 19.19 | 19.31 | 628400 |
| 1996-05-03 | 19.44 | 19.75 | 19.38 | 19.44 | 455800 |
| 1996-05-06 | 19.75 | 19.81 | 19.31 | 19.63 | 416600 |
| 1996-05-07 | 19.56 | 19.75 | 19.19 | 19.38 | 596200 |
| 1996-05-08 | 19.00 | 19.06 | 18.44 | 19.00 | 1788800 |
| 1996-05-09 | 19.06 | 19.06 | 18.56 | 18.56 | 1024000 |
| 1996-05-10 | 18.63 | 18.75 | 18.00 | 18.44 | 1058200 |
| 1996-05-13 | 18.44 | 19.00 | 18.38 | 19.00 | 1252800 |
| 1996-05-14 | 19.25 | 19.31 | 19.00 | 19.13 | 714600 |
| 1996-05-15 | 19.13 | 19.69 | 19.06 | 19.38 | 815400 |
| 1996-05-16 | 19.31 | 19.31 | 19.00 | 19.25 | 590200 |
| 1996-05-17 | 19.50 | 19.50 | 19.31 | 19.31 | 797400 |
| 1996-05-20 | 19.44 | 19.63 | 19.38 | 19.56 | 759000 |
| 1996-05-21 | 19.63 | 19.94 | 19.50 | 19.63 | 724800 |
| 1996-05-22 | 19.56 | 19.69 | 19.50 | 19.63 | 968400 |
| 1996-05-23 | 19.63 | 20.00 | 19.56 | 19.56 | 484600 |
| 1996-05-24 | 19.69 | 20.00 | 19.63 | 19.94 | 471600 |
| 1996-05-28 | 19.94 | 20.06 | 19.63 | 19.81 | 417200 |
| 1996-05-29 | 20.00 | 20.25 | 19.94 | 20.00 | 754800 |
| 1996-05-30 | 20.00 | 20.19 | 20.00 | 20.13 | 342000 |
| 1996-05-31 | 20.19 | 20.38 | 20.00 | 20.31 | 659600 |
| 1996-06-03 | 20.38 | 20.38 | 19.75 | 19.94 | 372200 |
| 1996-06-04 | 20.06 | 20.06 | 19.56 | 19.88 | 809200 |
| 1996-06-05 | 20.00 | 20.19 | 19.88 | 20.13 | 525200 |
| 1996-06-06 | 20.19 | 20.19 | 20.06 | 20.06 | 289000 |
| 1996-06-07 | 19.75 | 20.06 | 19.56 | 19.94 | 1356200 |
| 1996-06-10 | 19.81 | 20.19 | 19.81 | 20.13 | 397000 |
| 1996-06-11 | 20.13 | 20.38 | 19.88 | 19.94 | 494400 |
| 1996-06-12 | 20.06 | 20.50 | 20.00 | 20.19 | 642400 |
| 1996-06-13 | 20.19 | 20.94 | 20.19 | 20.88 | 1267200 |
| 1996-06-14 | 20.88 | 20.88 | 20.56 | 20.75 | 834400 |
| 1996-06-17 | 20.75 | 20.75 | 20.44 | 20.50 | 535600 |
| 1996-06-18 | 20.50 | 20.50 | 20.31 | 20.38 | 938800 |
| 1996-06-19 | 20.31 | 20.75 | 20.31 | 20.31 | 884400 |
| 1996-06-20 | 20.38 | 20.44 | 20.19 | 20.38 | 529400 |
| 1996-06-21 | 20.50 | 20.81 | 20.31 | 20.63 | 1197400 |
| 1996-06-24 | 20.63 | 20.75 | 20.56 | 20.75 | 321200 |
| 1996-06-25 | 20.75 | 20.81 | 20.38 | 20.38 | 702600 |
| 1996-06-26 | 20.31 | 20.31 | 20.00 | 20.13 | 634400 |
| 1996-06-27 | 19.94 | 20.31 | 19.88 | 20.31 | 501000 |
| 1996-06-28 | 20.44 | 21.13 | 20.31 | 21.13 | 1086600 |
| 1996-07-01 | 21.13 | 21.19 | 20.50 | 20.81 | 592000 |
| 1996-07-02 | 20.94 | 21.00 | 20.63 | 20.75 | 576000 |
| 1996-07-03 | 20.88 | 21.00 | 20.81 | 20.94 | 472000 |
| 1996-07-05 | 20.63 | 20.88 | 20.50 | 20.75 | 224600 |
| 1996-07-08 | 20.63 | 20.69 | 20.44 | 20.56 | 387200 |
| 1996-07-09 | 20.56 | 20.56 | 20.31 | 20.38 | 383200 |
| 1996-07-10 | 20.50 | 20.50 | 19.88 | 20.00 | 658800 |
| 1996-07-11 | 20.06 | 20.25 | 19.69 | 19.75 | 978400 |
| 1996-07-12 | 19.63 | 19.63 | 18.88 | 19.44 | 2190600 |
| 1996-07-15 | 19.44 | 19.50 | 18.81 | 19.00 | 1447400 |
| 1996-07-16 | 18.88 | 19.06 | 18.25 | 18.94 | 1086400 |
| 1996-07-17 | 19.06 | 19.19 | 18.63 | 18.75 | 574800 |
| 1996-07-18 | 18.75 | 19.13 | 18.63 | 19.13 | 1096800 |
| 1996-07-19 | 19.00 | 19.31 | 19.00 | 19.19 | 987800 |
| 1996-07-22 | 19.00 | 19.06 | 18.88 | 18.94 | 673200 |
| 1996-07-23 | 18.94 | 18.94 | 18.69 | 18.69 | 879600 |
| 1996-07-24 | 18.38 | 18.44 | 18.19 | 18.25 | 1144800 |
| 1996-07-25 | 18.38 | 18.63 | 18.31 | 18.38 | 1457600 |
| 1996-07-26 | 18.44 | 18.50 | 18.06 | 18.25 | 781400 |
| 1996-07-29 | 18.31 | 18.69 | 18.31 | 18.50 | 908400 |
| 1996-07-30 | 18.50 | 18.94 | 18.50 | 18.94 | 838800 |
| 1996-07-31 | 19.13 | 19.25 | 19.00 | 19.19 | 1076000 |
| 1996-08-01 | 19.25 | 20.06 | 19.25 | 19.94 | 1378000 |
| 1996-08-02 | 20.25 | 20.25 | 19.63 | 19.75 | 1172400 |
| 1996-08-05 | 19.81 | 19.94 | 19.63 | 19.75 | 181600 |
| 1996-08-06 | 19.69 | 19.94 | 19.56 | 19.81 | 585800 |
| 1996-08-07 | 19.69 | 19.81 | 19.63 | 19.81 | 746600 |
| 1996-08-08 | 19.75 | 19.81 | 19.69 | 19.75 | 326400 |
| 1996-08-09 | 19.75 | 19.75 | 19.25 | 19.38 | 540400 |
| 1996-08-12 | 19.38 | 19.50 | 19.13 | 19.38 | 583600 |
| 1996-08-13 | 19.44 | 19.44 | 19.13 | 19.19 | 330200 |
| 1996-08-14 | 19.13 | 19.25 | 19.06 | 19.19 | 163000 |
| 1996-08-15 | 19.31 | 19.38 | 19.13 | 19.31 | 479000 |
| 1996-08-16 | 19.31 | 19.63 | 19.19 | 19.63 | 303800 |
| 1996-08-19 | 19.81 | 20.13 | 19.81 | 20.06 | 852800 |
| 1996-08-20 | 20.06 | 20.13 | 19.63 | 19.81 | 436400 |
| 1996-08-21 | 19.69 | 19.75 | 19.56 | 19.75 | 504400 |
| 1996-08-22 | 19.75 | 19.94 | 19.69 | 19.94 | 235800 |
| 1996-08-23 | 19.94 | 19.94 | 19.56 | 19.69 | 880800 |
| 1996-08-26 | 19.75 | 19.75 | 19.38 | 19.50 | 409000 |
| 1996-08-27 | 19.44 | 20.13 | 19.25 | 19.81 | 610800 |
| 1996-08-28 | 19.88 | 20.06 | 19.81 | 20.00 | 623200 |
| 1996-08-29 | 20.00 | 20.50 | 20.00 | 20.19 | 1484400 |
| 1996-08-30 | 20.19 | 20.63 | 20.19 | 20.56 | 863400 |
| 1996-09-03 | 20.44 | 21.13 | 20.31 | 21.00 | 1172400 |
| 1996-09-04 | 21.00 | 21.06 | 20.81 | 20.94 | 925800 |
| 1996-09-05 | 20.88 | 20.88 | 20.63 | 20.69 | 288600 |
| 1996-09-06 | 20.63 | 21.19 | 20.56 | 20.75 | 955600 |
| 1996-09-09 | 20.94 | 21.31 | 20.94 | 21.13 | 539400 |
| 1996-09-10 | 21.13 | 21.19 | 20.75 | 21.00 | 529200 |
| 1996-09-11 | 21.25 | 21.25 | 21.00 | 21.19 | 640400 |
| 1996-09-12 | 21.13 | 21.19 | 21.06 | 21.19 | 332800 |
| 1996-09-13 | 21.38 | 21.44 | 21.06 | 21.25 | 600000 |
| 1996-09-16 | 21.38 | 21.38 | 21.25 | 21.38 | 740600 |
| 1996-09-17 | 21.25 | 21.25 | 20.94 | 21.13 | 739200 |
| 1996-09-18 | 21.13 | 21.44 | 21.06 | 21.19 | 373000 |
| 1996-09-19 | 21.25 | 21.25 | 21.00 | 21.06 | 468000 |
| 1996-09-20 | 21.06 | 21.38 | 21.06 | 21.38 | 974600 |
| 1996-09-23 | 21.19 | 21.69 | 21.19 | 21.69 | 1197200 |
| 1996-09-24 | 21.63 | 21.75 | 21.44 | 21.56 | 566600 |
| 1996-09-25 | 21.69 | 21.75 | 21.31 | 21.50 | 530600 |
| 1996-09-26 | 21.44 | 21.88 | 21.38 | 21.38 | 445600 |
| 1996-09-27 | 21.63 | 21.63 | 21.19 | 21.31 | 783600 |
| 1996-09-30 | 21.38 | 21.69 | 21.31 | 21.50 | 557800 |
| 1996-10-01 | 21.50 | 21.69 | 21.50 | 21.56 | 225800 |
| 1996-10-02 | 21.63 | 21.88 | 21.50 | 21.81 | 332600 |
| 1996-10-03 | 21.81 | 22.44 | 21.81 | 22.13 | 492400 |
| 1996-10-04 | 22.13 | 22.56 | 22.13 | 22.31 | 619200 |
| 1996-10-07 | 22.38 | 22.44 | 22.19 | 22.31 | 266400 |
| 1996-10-08 | 22.31 | 22.50 | 22.25 | 22.38 | 328000 |
| 1996-10-09 | 22.50 | 22.50 | 22.13 | 22.25 | 750800 |
| 1996-10-10 | 22.44 | 22.44 | 22.13 | 22.13 | 487800 |
| 1996-10-11 | 22.19 | 22.38 | 22.13 | 22.19 | 297800 |
| 1996-10-14 | 22.25 | 22.38 | 22.19 | 22.19 | 117000 |
| 1996-10-15 | 22.25 | 22.44 | 22.25 | 22.38 | 326800 |
| 1996-10-16 | 22.38 | 22.50 | 22.13 | 22.50 | 329800 |
| 1996-10-17 | 22.50 | 22.88 | 22.50 | 22.63 | 725600 |
| 1996-10-18 | 22.75 | 23.00 | 22.56 | 22.75 | 498000 |
| 1996-10-21 | 22.88 | 23.06 | 22.81 | 23.00 | 515400 |
| 1996-10-22 | 23.00 | 23.19 | 22.94 | 23.06 | 307800 |
| 1996-10-23 | 23.06 | 23.88 | 23.00 | 23.81 | 1108000 |
| 1996-10-24 | 23.06 | 23.25 | 22.50 | 22.75 | 2856600 |
| 1996-10-25 | 22.75 | 22.75 | 22.00 | 22.50 | 848800 |
| 1996-10-28 | 22.50 | 22.56 | 22.25 | 22.44 | 643800 |
| 1996-10-29 | 22.38 | 22.44 | 22.06 | 22.31 | 771800 |
| 1996-10-30 | 22.50 | 22.56 | 22.44 | 22.44 | 1147600 |
| 1996-10-31 | 22.50 | 22.56 | 22.13 | 22.13 | 979200 |
| 1996-11-01 | 22.06 | 22.25 | 21.63 | 21.94 | 1825400 |
| 1996-11-04 | 22.00 | 22.19 | 21.69 | 22.13 | 646000 |
| 1996-11-05 | 22.00 | 22.31 | 22.00 | 22.25 | 650400 |
| 1996-11-06 | 22.19 | 22.75 | 22.06 | 22.56 | 713600 |
| 1996-11-07 | 22.63 | 23.13 | 22.63 | 23.00 | 768800 |
| 1996-11-08 | 22.94 | 23.06 | 22.63 | 22.94 | 412000 |
| 1996-11-11 | 22.88 | 23.00 | 22.75 | 22.81 | 431800 |
| 1996-11-12 | 22.75 | 23.31 | 22.75 | 23.25 | 713600 |
| 1996-11-13 | 23.19 | 23.63 | 23.19 | 23.50 | 966400 |
| 1996-11-14 | 24.13 | 24.56 | 24.00 | 24.25 | 1415000 |
| 1996-11-15 | 25.00 | 25.00 | 23.88 | 24.00 | 1649000 |
| 1996-11-18 | 24.00 | 24.06 | 23.75 | 23.88 | 525400 |
| 1996-11-19 | 23.88 | 23.88 | 23.63 | 23.69 | 479000 |
| 1996-11-20 | 23.63 | 23.69 | 23.25 | 23.31 | 732400 |
| 1996-11-21 | 23.31 | 23.56 | 23.25 | 23.56 | 462600 |
| 1996-11-22 | 23.44 | 24.00 | 23.44 | 23.94 | 319200 |
| 1996-11-25 | 24.00 | 24.69 | 23.94 | 24.69 | 852800 |
| 1996-11-26 | 24.63 | 25.06 | 24.31 | 24.44 | 1396200 |
| 1996-11-27 | 24.44 | 24.56 | 24.06 | 24.25 | 568400 |
| 1996-11-29 | 24.38 | 24.38 | 24.25 | 24.31 | 73600 |
| 1996-12-02 | 24.19 | 24.19 | 23.75 | 23.88 | 636400 |
| 1996-12-03 | 23.75 | 24.13 | 23.75 | 23.81 | 514400 |
| 1996-12-04 | 23.63 | 23.81 | 23.44 | 23.56 | 502000 |
| 1996-12-05 | 23.50 | 23.94 | 23.38 | 23.88 | 577400 |
| 1996-12-06 | 23.56 | 23.56 | 23.25 | 23.31 | 459000 |
| 1996-12-09 | 23.38 | 23.88 | 23.38 | 23.75 | 931200 |
| 1996-12-10 | 23.94 | 24.13 | 23.81 | 23.81 | 366000 |
| 1996-12-11 | 23.13 | 23.50 | 23.13 | 23.50 | 663000 |
| 1996-12-12 | 23.50 | 23.50 | 23.06 | 23.13 | 412000 |
| 1996-12-13 | 23.00 | 23.00 | 22.63 | 22.94 | 342000 |
| 1996-12-16 | 22.88 | 22.94 | 22.31 | 22.50 | 753000 |
| 1996-12-17 | 22.44 | 22.50 | 22.13 | 22.13 | 1098000 |
| 1996-12-18 | 22.19 | 22.56 | 22.19 | 22.50 | 777000 |
| 1996-12-19 | 22.63 | 22.94 | 22.56 | 22.69 | 1595200 |
| 1996-12-20 | 23.00 | 23.00 | 22.38 | 22.56 | 1496200 |
| 1996-12-23 | 22.56 | 22.69 | 22.31 | 22.44 | 316800 |
| 1996-12-24 | 22.56 | 22.56 | 22.31 | 22.44 | 129800 |
| 1996-12-26 | 22.50 | 22.94 | 22.50 | 22.94 | 337200 |
| 1996-12-27 | 23.19 | 23.19 | 22.81 | 23.06 | 321400 |
| 1996-12-30 | 23.06 | 23.44 | 22.94 | 23.38 | 487200 |
| 1996-12-31 | 23.50 | 24.00 | 23.06 | 23.06 | 584200 |
| 1997-01-02 | 22.94 | 23.25 | 22.69 | 23.13 | 563800 |
| 1997-01-03 | 23.44 | 23.56 | 23.31 | 23.44 | 815600 |
| 1997-01-06 | 23.56 | 23.69 | 23.25 | 23.25 | 632800 |
| 1997-01-07 | 23.13 | 23.13 | 22.50 | 22.69 | 1697200 |
| 1997-01-08 | 22.56 | 22.94 | 22.50 | 22.81 | 1512600 |
| 1997-01-09 | 22.81 | 23.06 | 22.63 | 23.00 | 1230600 |
| 1997-01-10 | 22.69 | 23.00 | 22.50 | 23.00 | 1540600 |
| 1997-01-13 | 23.19 | 23.25 | 22.94 | 23.19 | 1384000 |
| 1997-01-14 | 23.06 | 23.06 | 22.88 | 22.94 | 941200 |
| 1997-01-15 | 22.75 | 22.94 | 22.75 | 22.81 | 1171400 |
| 1997-01-16 | 22.88 | 23.00 | 22.75 | 22.94 | 1130400 |
| 1997-01-17 | 23.13 | 23.38 | 23.13 | 23.25 | 863800 |
| 1997-01-20 | 23.31 | 23.31 | 22.94 | 23.00 | 1015400 |
| 1997-01-21 | 22.88 | 23.50 | 22.81 | 23.25 | 976800 |
| 1997-01-22 | 23.19 | 23.44 | 23.19 | 23.31 | 907800 |
| 1997-01-23 | 23.25 | 23.56 | 23.19 | 23.25 | 1549400 |
| 1997-01-24 | 23.25 | 23.38 | 22.75 | 22.81 | 962800 |
| 1997-01-27 | 22.75 | 23.19 | 22.75 | 22.81 | 1010000 |
| 1997-01-28 | 22.88 | 23.38 | 22.88 | 23.19 | 937800 |
| 1997-01-29 | 23.13 | 23.25 | 23.06 | 23.13 | 500400 |
| 1997-01-30 | 23.25 | 23.50 | 23.06 | 23.50 | 869800 |
| 1997-01-31 | 23.56 | 23.56 | 23.13 | 23.19 | 669600 |
| 1997-02-03 | 23.00 | 23.25 | 23.00 | 23.25 | 838800 |
| 1997-02-04 | 23.31 | 23.63 | 23.19 | 23.50 | 614200 |
| 1997-02-05 | 23.75 | 24.00 | 23.56 | 23.69 | 1048000 |
| 1997-02-06 | 23.44 | 23.75 | 23.38 | 23.38 | 1039000 |
| 1997-02-07 | 23.56 | 24.06 | 23.56 | 23.94 | 1133800 |
| 1997-02-10 | 24.06 | 24.50 | 24.06 | 24.06 | 599000 |
| 1997-02-11 | 24.13 | 24.19 | 23.75 | 23.88 | 557200 |
| 1997-02-12 | 23.88 | 24.69 | 23.81 | 24.50 | 617200 |
| 1997-02-13 | 24.88 | 26.00 | 24.75 | 25.94 | 1165400 |
| 1997-02-14 | 25.38 | 25.44 | 24.50 | 24.69 | 837200 |
| 1997-02-18 | 24.50 | 25.06 | 24.50 | 25.00 | 2394600 |
| 1997-02-19 | 24.81 | 25.00 | 24.75 | 24.94 | 498200 |
| 1997-02-20 | 24.81 | 25.00 | 24.69 | 24.75 | 326800 |
| 1997-02-21 | 24.75 | 24.94 | 24.69 | 24.94 | 356000 |
| 1997-02-24 | 24.75 | 24.88 | 24.50 | 24.88 | 532200 |
| 1997-02-25 | 24.88 | 24.88 | 24.00 | 24.38 | 1086600 |
| 1997-02-26 | 24.44 | 24.56 | 24.00 | 24.19 | 832400 |
| 1997-02-27 | 24.13 | 24.19 | 23.63 | 23.63 | 830600 |
| 1997-02-28 | 23.44 | 24.44 | 23.44 | 24.38 | 1421800 |
| 1997-03-03 | 24.13 | 24.75 | 24.06 | 24.69 | 572600 |
| 1997-03-04 | 24.69 | 24.81 | 24.19 | 24.25 | 621200 |
| 1997-03-05 | 24.06 | 24.63 | 24.06 | 24.63 | 740000 |
| 1997-03-06 | 24.50 | 25.19 | 24.50 | 25.00 | 726800 |
| 1997-03-07 | 25.13 | 25.25 | 24.88 | 25.00 | 1029600 |
| 1997-03-10 | 24.88 | 25.19 | 24.88 | 25.13 | 791000 |
| 1997-03-11 | 25.13 | 25.25 | 24.88 | 25.19 | 359200 |
| 1997-03-12 | 25.06 | 25.19 | 24.75 | 24.94 | 269200 |
| 1997-03-13 | 24.81 | 24.81 | 24.56 | 24.75 | 334600 |
| 1997-03-14 | 24.63 | 24.69 | 24.31 | 24.38 | 1082800 |
| 1997-03-17 | 24.44 | 24.56 | 24.25 | 24.56 | 551800 |
| 1997-03-18 | 24.44 | 24.63 | 24.19 | 24.19 | 324400 |
| 1997-03-19 | 24.00 | 24.38 | 23.88 | 24.13 | 598000 |
| 1997-03-20 | 24.13 | 24.13 | 23.63 | 23.69 | 405000 |
| 1997-03-21 | 23.88 | 24.06 | 23.63 | 23.63 | 753600 |
| 1997-03-24 | 23.63 | 23.63 | 23.13 | 23.25 | 1221000 |
| 1997-03-25 | 23.38 | 24.19 | 23.19 | 23.19 | 830800 |
| 1997-03-26 | 22.75 | 22.94 | 22.31 | 22.69 | 2782200 |
| 1997-03-27 | 22.63 | 23.06 | 22.13 | 22.13 | 769800 |
| 1997-03-31 | 22.00 | 22.44 | 21.50 | 22.44 | 715200 |
| 1997-04-01 | 22.19 | 22.25 | 21.38 | 21.94 | 1310800 |
| 1997-04-02 | 22.00 | 22.63 | 22.00 | 22.25 | 1555000 |
| 1997-04-03 | 22.25 | 22.25 | 21.75 | 21.94 | 764800 |
| 1997-04-04 | 21.63 | 21.75 | 21.44 | 21.75 | 1608000 |
| 1997-04-07 | 21.69 | 22.19 | 21.63 | 22.19 | 674000 |
| 1997-04-08 | 22.38 | 22.75 | 22.31 | 22.69 | 619400 |
| 1997-04-09 | 22.94 | 23.00 | 22.56 | 22.63 | 756400 |
| 1997-04-10 | 22.63 | 22.63 | 22.38 | 22.50 | 493600 |
| 1997-04-11 | 22.38 | 22.38 | 21.75 | 21.75 | 338000 |
| 1997-04-14 | 21.81 | 21.94 | 21.25 | 21.94 | 459200 |
| 1997-04-15 | 22.38 | 22.56 | 22.00 | 22.19 | 624800 |
| 1997-04-16 | 22.25 | 22.69 | 22.13 | 22.63 | 1134200 |
| 1997-04-17 | 22.56 | 23.00 | 22.50 | 22.88 | 629000 |
| 1997-04-18 | 22.81 | 22.88 | 22.25 | 22.44 | 873600 |
| 1997-04-21 | 22.38 | 22.75 | 22.38 | 22.63 | 403600 |
| 1997-04-22 | 23.25 | 24.13 | 23.06 | 23.81 | 1216800 |
| 1997-04-23 | 24.38 | 24.38 | 23.63 | 23.88 | 805400 |
| 1997-04-24 | 23.75 | 24.00 | 23.56 | 23.81 | 1168800 |
| 1997-04-25 | 23.81 | 24.50 | 23.75 | 24.44 | 1123400 |
| 1997-04-28 | 24.38 | 24.38 | 24.13 | 24.38 | 976200 |
| 1997-04-29 | 24.75 | 25.25 | 24.44 | 25.25 | 772600 |
| 1997-04-30 | 25.00 | 25.81 | 25.00 | 25.81 | 1484800 |
| 1997-05-01 | 25.75 | 25.94 | 25.56 | 25.75 | 1238600 |
| 1997-05-02 | 25.75 | 25.81 | 25.38 | 25.69 | 572400 |
| 1997-05-05 | 25.63 | 26.06 | 25.63 | 25.81 | 1004000 |
| 1997-05-06 | 25.56 | 26.50 | 25.50 | 26.06 | 1527000 |
| 1997-05-07 | 26.06 | 26.25 | 25.81 | 26.00 | 672800 |
| 1997-05-08 | 25.88 | 25.94 | 25.63 | 25.81 | 648800 |
| 1997-05-09 | 25.81 | 26.06 | 25.63 | 25.94 | 489800 |
| 1997-05-12 | 26.00 | 26.25 | 25.88 | 26.00 | 543800 |
| 1997-05-13 | 25.88 | 25.94 | 25.50 | 25.81 | 834800 |
| 1997-05-14 | 25.94 | 25.94 | 25.50 | 25.81 | 646800 |
| 1997-05-15 | 25.81 | 25.88 | 25.25 | 25.69 | 533600 |
| 1997-05-16 | 25.69 | 25.88 | 25.50 | 25.88 | 741400 |
| 1997-05-19 | 25.69 | 25.81 | 25.56 | 25.81 | 514400 |
| 1997-05-20 | 25.63 | 25.69 | 25.50 | 25.63 | 543400 |
| 1997-05-21 | 25.56 | 26.25 | 25.56 | 26.25 | 658600 |
| 1997-05-22 | 26.19 | 26.25 | 25.94 | 26.06 | 471200 |
| 1997-05-23 | 26.19 | 26.75 | 26.13 | 26.56 | 405400 |
| 1997-05-27 | 26.50 | 26.69 | 26.25 | 26.56 | 531800 |
| 1997-05-28 | 26.44 | 26.75 | 26.44 | 26.63 | 481200 |
| 1997-05-29 | 26.56 | 26.63 | 26.44 | 26.63 | 630200 |
| 1997-05-30 | 26.50 | 26.50 | 26.25 | 26.31 | 350600 |
| 1997-06-02 | 26.38 | 26.63 | 26.13 | 26.56 | 350800 |
| 1997-06-03 | 26.44 | 26.81 | 26.31 | 26.75 | 374800 |
| 1997-06-04 | 26.56 | 26.88 | 26.06 | 26.25 | 940400 |
| 1997-06-05 | 26.38 | 26.50 | 26.00 | 26.38 | 511600 |
| 1997-06-06 | 26.25 | 26.75 | 26.25 | 26.75 | 274000 |
| 1997-06-09 | 26.63 | 26.94 | 26.44 | 26.50 | 606800 |
| 1997-06-10 | 26.56 | 26.81 | 26.50 | 26.81 | 419600 |
| 1997-06-11 | 26.94 | 27.44 | 26.94 | 27.38 | 455200 |
| 1997-06-12 | 28.00 | 28.56 | 27.75 | 28.56 | 900000 |
| 1997-06-13 | 28.56 | 29.00 | 28.13 | 28.56 | 1251400 |
| 1997-06-16 | 28.44 | 28.81 | 28.00 | 28.19 | 698200 |
| 1997-06-17 | 28.06 | 28.06 | 27.63 | 27.75 | 901200 |
| 1997-06-18 | 27.75 | 28.13 | 27.63 | 28.06 | 958200 |
| 1997-06-19 | 27.94 | 28.50 | 27.88 | 28.44 | 774600 |
| 1997-06-20 | 28.44 | 28.44 | 27.88 | 28.25 | 840000 |
| 1997-06-23 | 28.00 | 28.06 | 27.13 | 27.13 | 544400 |
| 1997-06-24 | 27.13 | 27.81 | 26.94 | 27.75 | 952600 |
| 1997-06-25 | 27.63 | 27.69 | 26.94 | 27.00 | 880400 |
| 1997-06-26 | 27.00 | 27.03 | 26.56 | 26.84 | 994000 |
| 1997-06-27 | 26.88 | 27.69 | 26.88 | 27.50 | 784800 |
| 1997-06-30 | 27.44 | 28.13 | 27.31 | 28.00 | 886200 |
| 1997-07-01 | 28.88 | 28.88 | 27.25 | 27.25 | 806400 |
| 1997-07-02 | 27.38 | 27.69 | 27.31 | 27.59 | 654000 |
| 1997-07-03 | 27.94 | 28.06 | 27.69 | 27.84 | 427600 |
| 1997-07-07 | 28.25 | 28.56 | 27.88 | 28.13 | 935200 |
| 1997-07-08 | 28.06 | 28.13 | 27.81 | 28.13 | 623000 |
| 1997-07-09 | 28.50 | 28.84 | 28.28 | 28.47 | 1755200 |
| 1997-07-10 | 28.50 | 28.66 | 28.19 | 28.38 | 991600 |
| 1997-07-11 | 28.38 | 28.41 | 28.00 | 28.06 | 402800 |
| 1997-07-14 | 27.75 | 27.94 | 27.28 | 27.50 | 575000 |
| 1997-07-15 | 27.50 | 27.56 | 27.16 | 27.44 | 682200 |
| 1997-07-16 | 27.38 | 28.41 | 27.38 | 28.28 | 667000 |
| 1997-07-17 | 28.25 | 28.63 | 28.19 | 28.50 | 1056400 |
| 1997-07-18 | 28.38 | 28.50 | 28.00 | 28.06 | 696000 |
| 1997-07-21 | 28.00 | 28.84 | 27.97 | 28.78 | 794800 |
| 1997-07-22 | 28.63 | 28.69 | 28.06 | 28.06 | 1055800 |
| 1997-07-23 | 28.00 | 28.44 | 27.47 | 28.13 | 1253800 |
| 1997-07-24 | 28.16 | 28.16 | 27.88 | 28.06 | 601400 |
| 1997-07-25 | 28.13 | 28.13 | 27.69 | 27.75 | 1012600 |
| 1997-07-28 | 27.50 | 27.81 | 27.50 | 27.66 | 976800 |
| 1997-07-29 | 27.66 | 27.66 | 27.00 | 27.41 | 1330600 |
| 1997-07-30 | 27.41 | 27.75 | 27.38 | 27.47 | 1209600 |
| 1997-07-31 | 27.47 | 27.97 | 27.38 | 27.56 | 1249000 |
| 1997-08-01 | 27.59 | 27.66 | 27.25 | 27.59 | 463000 |
| 1997-08-04 | 27.59 | 28.00 | 27.53 | 27.84 | 708800 |
| 1997-08-05 | 27.91 | 28.00 | 27.75 | 27.75 | 927000 |
| 1997-08-06 | 27.81 | 28.22 | 27.75 | 27.78 | 634000 |
| 1997-08-07 | 27.84 | 27.94 | 27.41 | 27.41 | 1073200 |
| 1997-08-08 | 27.41 | 27.47 | 26.63 | 27.06 | 1367400 |
| 1997-08-11 | 27.00 | 27.03 | 26.50 | 26.94 | 1165600 |
| 1997-08-12 | 26.75 | 26.75 | 26.50 | 26.53 | 1018200 |
| 1997-08-13 | 26.59 | 26.81 | 25.88 | 26.00 | 1823600 |
| 1997-08-14 | 26.06 | 26.22 | 25.75 | 25.97 | 1391800 |
| 1997-08-15 | 25.88 | 25.97 | 25.19 | 25.22 | 1418200 |
| 1997-08-18 | 25.25 | 25.88 | 25.19 | 25.81 | 1435600 |
| 1997-08-19 | 26.13 | 26.16 | 25.84 | 26.03 | 1569000 |
| 1997-08-20 | 26.06 | 26.78 | 26.06 | 26.13 | 3732200 |
| 1997-08-21 | 26.13 | 26.13 | 25.84 | 25.94 | 760600 |
| 1997-08-22 | 25.75 | 25.75 | 24.88 | 25.16 | 3038400 |
| 1997-08-25 | 25.25 | 25.72 | 25.19 | 25.72 | 1654000 |
| 1997-08-26 | 25.81 | 25.84 | 25.47 | 25.56 | 1145600 |
| 1997-08-27 | 25.69 | 26.22 | 25.56 | 25.94 | 1477600 |
| 1997-08-28 | 26.13 | 27.00 | 26.06 | 26.75 | 2014600 |
| 1997-08-29 | 26.69 | 26.94 | 26.53 | 26.72 | 1016200 |
| 1997-09-02 | 26.78 | 27.25 | 26.69 | 26.88 | 851000 |
| 1997-09-03 | 27.00 | 27.03 | 25.56 | 25.88 | 11759000 |
| 1997-09-04 | 26.00 | 26.25 | 25.88 | 25.97 | 1215000 |
| 1997-09-05 | 25.97 | 26.09 | 25.63 | 25.91 | 1213400 |
| 1997-09-08 | 25.91 | 25.94 | 25.56 | 25.75 | 943600 |
| 1997-09-09 | 25.84 | 26.31 | 25.75 | 26.00 | 765000 |
| 1997-09-10 | 25.69 | 25.97 | 25.66 | 25.75 | 1039600 |
| 1997-09-11 | 25.75 | 25.84 | 25.50 | 25.56 | 1329200 |
| 1997-09-12 | 25.81 | 26.00 | 25.63 | 25.81 | 871800 |
| 1997-09-15 | 25.81 | 26.41 | 25.81 | 26.28 | 494000 |
| 1997-09-16 | 26.56 | 27.00 | 26.56 | 26.81 | 920600 |
| 1997-09-17 | 27.06 | 27.13 | 26.13 | 26.28 | 1330400 |
| 1997-09-18 | 26.31 | 26.59 | 26.28 | 26.44 | 1541600 |
| 1997-09-19 | 26.53 | 27.28 | 26.50 | 27.28 | 3046800 |
| 1997-09-22 | 27.28 | 27.69 | 27.16 | 27.53 | 1278400 |
| 1997-09-23 | 27.53 | 27.63 | 26.97 | 27.22 | 947800 |
| 1997-09-24 | 27.09 | 27.25 | 26.50 | 26.50 | 1461600 |
| 1997-09-25 | 26.56 | 26.59 | 26.22 | 26.22 | 946000 |
| 1997-09-26 | 26.22 | 26.44 | 25.94 | 26.00 | 1117200 |
| 1997-09-29 | 26.06 | 26.22 | 25.94 | 25.97 | 1045800 |
| 1997-09-30 | 25.88 | 25.94 | 25.59 | 25.59 | 3881200 |
| 1997-10-01 | 25.66 | 25.69 | 23.78 | 24.38 | 8651200 |
| 1997-10-02 | 23.75 | 24.28 | 23.38 | 24.28 | 6811000 |
| 1997-10-03 | 24.75 | 24.75 | 24.13 | 24.28 | 5258200 |
| 1997-10-06 | 24.38 | 24.53 | 24.06 | 24.19 | 1641600 |
| 1997-10-07 | 24.19 | 24.66 | 24.19 | 24.66 | 2449000 |
| 1997-10-08 | 24.75 | 24.88 | 24.03 | 24.13 | 3093600 |
| 1997-10-09 | 23.81 | 24.16 | 23.75 | 23.81 | 3518400 |
| 1997-10-10 | 23.81 | 24.13 | 23.56 | 23.75 | 2605200 |
| 1997-10-13 | 23.91 | 24.13 | 23.72 | 23.97 | 1583400 |
| 1997-10-14 | 24.19 | 24.56 | 23.88 | 23.97 | 2585400 |
| 1997-10-15 | 24.00 | 24.03 | 23.50 | 23.56 | 1503600 |
| 1997-10-16 | 23.69 | 23.69 | 23.13 | 23.13 | 2064200 |
| 1997-10-17 | 23.13 | 23.16 | 22.44 | 22.72 | 2307800 |
| 1997-10-20 | 22.81 | 22.88 | 22.38 | 22.44 | 5686000 |
| 1997-10-21 | 22.88 | 23.75 | 22.69 | 23.72 | 3520000 |
| 1997-10-22 | 24.38 | 24.38 | 23.25 | 23.44 | 3515000 |
| 1997-10-23 | 23.44 | 23.53 | 23.13 | 23.50 | 2342400 |
| 1997-10-24 | 24.13 | 24.13 | 23.22 | 23.28 | 2332600 |
| 1997-10-27 | 23.41 | 23.47 | 21.50 | 21.53 | 1791000 |
| 1997-10-28 | 20.38 | 21.63 | 20.38 | 21.03 | 6366600 |
| 1997-10-29 | 21.75 | 22.50 | 21.75 | 22.31 | 5725000 |
| 1997-10-30 | 22.19 | 22.19 | 21.19 | 21.94 | 6159400 |
| 1997-10-31 | 21.88 | 22.00 | 21.53 | 21.78 | 2082600 |
| 1997-11-03 | 21.88 | 22.63 | 21.88 | 22.63 | 1469600 |
| 1997-11-04 | 22.72 | 22.88 | 22.00 | 22.22 | 2059600 |
| 1997-11-05 | 22.34 | 22.63 | 22.06 | 22.13 | 1706000 |
| 1997-11-06 | 22.06 | 22.22 | 21.72 | 21.91 | 2302400 |
| 1997-11-07 | 21.63 | 21.81 | 21.50 | 21.72 | 1548800 |
| 1997-11-10 | 21.72 | 21.94 | 20.75 | 20.78 | 2347000 |
| 1997-11-11 | 20.88 | 21.47 | 20.88 | 21.41 | 2237000 |
| 1997-11-12 | 21.09 | 21.31 | 20.69 | 20.75 | 1950000 |
| 1997-11-13 | 20.94 | 21.00 | 19.63 | 20.47 | 4123800 |
| 1997-11-14 | 20.50 | 20.56 | 20.00 | 20.47 | 2893600 |
| 1997-11-17 | 20.81 | 20.94 | 20.59 | 20.75 | 2419200 |
| 1997-11-18 | 20.84 | 20.88 | 20.63 | 20.81 | 1119000 |
| 1997-11-19 | 21.06 | 21.25 | 20.88 | 20.97 | 3759400 |
| 1997-11-20 | 21.00 | 21.34 | 21.00 | 21.28 | 2602800 |
| 1997-11-21 | 21.41 | 22.13 | 21.28 | 22.06 | 2664600 |
| 1997-11-24 | 22.00 | 22.19 | 21.75 | 21.94 | 2186400 |
| 1997-11-25 | 21.97 | 22.09 | 21.94 | 22.03 | 1100200 |
| 1997-11-26 | 22.06 | 22.09 | 22.00 | 22.06 | 1794200 |
| 1997-11-28 | 22.06 | 22.09 | 21.94 | 21.97 | 542200 |
| 1997-12-01 | 22.00 | 22.44 | 21.94 | 22.25 | 1294200 |
| 1997-12-02 | 22.50 | 23.25 | 22.34 | 22.66 | 1145200 |
| 1997-12-03 | 22.66 | 22.78 | 22.31 | 22.75 | 1236000 |
| 1997-12-04 | 22.81 | 23.06 | 22.81 | 22.88 | 1387600 |
| 1997-12-05 | 22.88 | 23.53 | 22.88 | 23.09 | 1259000 |
| 1997-12-08 | 23.13 | 23.13 | 22.63 | 22.63 | 756600 |
| 1997-12-09 | 22.69 | 22.72 | 22.34 | 22.66 | 719600 |
| 1997-12-10 | 22.72 | 22.75 | 22.38 | 22.53 | 1037200 |
| 1997-12-11 | 22.56 | 22.75 | 22.22 | 22.53 | 1340400 |
| 1997-12-12 | 22.75 | 22.97 | 22.13 | 22.44 | 2206200 |
| 1997-12-15 | 22.28 | 22.53 | 22.28 | 22.47 | 990200 |
| 1997-12-16 | 22.34 | 22.75 | 22.19 | 22.63 | 2024800 |
| 1997-12-17 | 22.72 | 22.88 | 22.53 | 22.59 | 743800 |
| 1997-12-18 | 22.50 | 22.50 | 22.22 | 22.44 | 1561800 |
| 1997-12-19 | 22.00 | 22.16 | 21.59 | 22.16 | 1495200 |
| 1997-12-22 | 22.38 | 22.56 | 22.19 | 22.34 | 993000 |
| 1997-12-23 | 22.28 | 22.31 | 21.97 | 22.09 | 1052400 |
| 1997-12-24 | 22.09 | 22.19 | 22.00 | 22.06 | 621200 |
| 1997-12-26 | 22.13 | 22.25 | 22.00 | 22.06 | 133600 |
| 1997-12-29 | 22.25 | 22.69 | 22.25 | 22.47 | 802800 |
| 1997-12-30 | 22.38 | 22.72 | 22.13 | 22.63 | 1809400 |
| 1997-12-31 | 22.63 | 22.72 | 22.44 | 22.50 | 788000 |
| 1998-01-02 | 22.44 | 22.72 | 22.44 | 22.72 | 797000 |
| 1998-01-05 | 23.31 | 23.41 | 22.84 | 22.91 | 1007200 |
| 1998-01-06 | 22.78 | 22.84 | 22.69 | 22.72 | 668400 |
| 1998-01-07 | 22.66 | 22.66 | 22.06 | 22.41 | 1296800 |
| 1998-01-08 | 22.19 | 22.25 | 22.06 | 22.13 | 866000 |
| 1998-01-09 | 21.94 | 22.03 | 21.44 | 21.53 | 1268400 |
| 1998-01-12 | 20.75 | 21.69 | 20.75 | 21.69 | 1776400 |
| 1998-01-13 | 21.69 | 21.88 | 21.53 | 21.81 | 717000 |
| 1998-01-14 | 21.78 | 22.25 | 21.78 | 22.22 | 954600 |
| 1998-01-15 | 22.00 | 22.03 | 20.25 | 21.16 | 5791200 |
| 1998-01-16 | 21.22 | 21.75 | 21.22 | 21.66 | 2381600 |
| 1998-01-20 | 21.59 | 21.88 | 21.38 | 21.53 | 1056800 |
| 1998-01-21 | 21.63 | 21.63 | 21.44 | 21.53 | 729800 |
| 1998-01-22 | 20.50 | 20.53 | 19.88 | 20.31 | 9400000 |
| 1998-01-23 | 20.44 | 20.72 | 19.88 | 20.69 | 3878200 |
| 1998-01-26 | 20.75 | 20.81 | 20.50 | 20.59 | 1279600 |
| 1998-01-27 | 20.59 | 20.72 | 20.22 | 20.28 | 1330200 |
| 1998-01-28 | 20.28 | 20.56 | 20.28 | 20.41 | 2136200 |
| 1998-01-29 | 20.44 | 21.22 | 20.44 | 20.81 | 1854600 |
| 1998-01-30 | 20.78 | 20.81 | 20.66 | 20.72 | 1235200 |
| 1998-02-02 | 20.81 | 21.41 | 20.81 | 21.31 | 2305800 |
| 1998-02-03 | 21.41 | 21.53 | 21.22 | 21.50 | 2088200 |
| 1998-02-04 | 21.50 | 21.50 | 21.00 | 21.25 | 1609200 |
| 1998-02-05 | 21.31 | 21.31 | 21.06 | 21.15 | 3234600 |
| 1998-02-06 | 21.25 | 21.88 | 21.16 | 21.59 | 2706800 |
| 1998-02-09 | 21.63 | 22.19 | 21.44 | 21.69 | 1484600 |
| 1998-02-10 | 21.94 | 22.41 | 21.94 | 22.25 | 2063200 |
| 1998-02-11 | 22.34 | 22.63 | 21.88 | 21.97 | 878800 |
| 1998-02-12 | 21.63 | 22.25 | 21.63 | 22.19 | 940800 |
| 1998-02-13 | 22.09 | 22.19 | 21.97 | 22.00 | 808000 |
| 1998-02-17 | 22.13 | 22.63 | 22.13 | 22.31 | 1047600 |
| 1998-02-18 | 22.25 | 22.56 | 22.19 | 22.47 | 980200 |
| 1998-02-19 | 22.50 | 22.72 | 22.38 | 22.59 | 1026800 |
| 1998-02-20 | 22.50 | 22.78 | 22.41 | 22.78 | 789400 |
| 1998-02-23 | 22.72 | 22.84 | 22.53 | 22.84 | 947600 |
| 1998-02-24 | 22.81 | 23.00 | 22.75 | 22.81 | 888400 |
| 1998-02-25 | 23.13 | 23.19 | 22.91 | 23.16 | 1000600 |
| 1998-02-26 | 23.13 | 24.03 | 23.13 | 23.84 | 1687400 |
| 1998-02-27 | 23.69 | 23.97 | 23.69 | 23.91 | 915600 |
| 1998-03-02 | 23.78 | 23.97 | 23.75 | 23.91 | 1038000 |
| 1998-03-03 | 23.84 | 24.06 | 23.84 | 24.03 | 860400 |
| 1998-03-04 | 23.97 | 23.97 | 23.84 | 23.91 | 526400 |
| 1998-03-05 | 23.72 | 23.94 | 23.50 | 23.69 | 1024000 |
| 1998-03-06 | 23.69 | 23.69 | 23.38 | 23.50 | 1017400 |
| 1998-03-09 | 23.53 | 23.53 | 23.13 | 23.38 | 934800 |
| 1998-03-10 | 23.34 | 23.59 | 23.31 | 23.56 | 839800 |
| 1998-03-11 | 23.56 | 23.81 | 23.50 | 23.63 | 1532800 |
| 1998-03-12 | 23.53 | 23.56 | 23.38 | 23.53 | 355400 |
| 1998-03-13 | 23.56 | 23.72 | 23.25 | 23.25 | 759800 |
| 1998-03-16 | 23.34 | 23.59 | 23.31 | 23.59 | 600800 |
| 1998-03-17 | 23.59 | 23.94 | 23.59 | 23.88 | 707600 |
| 1998-03-18 | 23.75 | 23.97 | 23.66 | 23.84 | 910200 |
| 1998-03-19 | 23.81 | 24.03 | 23.78 | 24.03 | 827600 |
| 1998-03-20 | 24.13 | 24.25 | 23.97 | 24.13 | 1122200 |
| 1998-03-23 | 24.13 | 24.25 | 23.75 | 24.22 | 708200 |
| 1998-03-24 | 24.38 | 24.69 | 24.38 | 24.38 | 590400 |
| 1998-03-25 | 24.47 | 24.97 | 24.41 | 24.91 | 843400 |
| 1998-03-26 | 24.72 | 25.88 | 24.72 | 25.56 | 1712800 |
| 1998-03-27 | 25.72 | 25.81 | 25.41 | 25.50 | 1341600 |
| 1998-03-30 | 25.38 | 25.63 | 25.13 | 25.19 | 782600 |
| 1998-03-31 | 25.09 | 25.94 | 25.09 | 25.72 | 1037200 |
| 1998-04-01 | 25.72 | 26.13 | 25.50 | 26.06 | 847600 |
| 1998-04-02 | 26.06 | 26.59 | 25.94 | 26.41 | 763200 |
| 1998-04-03 | 25.94 | 26.06 | 25.63 | 25.81 | 1289000 |
| 1998-04-06 | 25.81 | 25.94 | 25.22 | 25.22 | 1167400 |
| 1998-04-07 | 24.94 | 25.19 | 24.69 | 25.16 | 996400 |
| 1998-04-08 | 25.00 | 25.03 | 24.75 | 24.81 | 1108400 |
| 1998-04-09 | 24.94 | 25.59 | 24.94 | 25.34 | 991200 |
| 1998-04-13 | 24.94 | 25.44 | 24.94 | 25.38 | 569000 |
| 1998-04-14 | 25.38 | 26.44 | 25.38 | 26.38 | 1228800 |
| 1998-04-15 | 26.28 | 26.59 | 26.00 | 26.53 | 1468200 |
| 1998-04-16 | 26.50 | 26.94 | 26.38 | 26.78 | 1158600 |
| 1998-04-17 | 26.38 | 26.53 | 26.38 | 26.44 | 1318600 |
| 1998-04-20 | 26.38 | 26.47 | 26.00 | 26.25 | 538400 |
| 1998-04-21 | 26.19 | 26.19 | 25.38 | 25.44 | 1883400 |
| 1998-04-22 | 25.38 | 26.13 | 25.38 | 26.03 | 1429000 |
| 1998-04-23 | 26.00 | 26.09 | 25.53 | 25.56 | 1097600 |
| 1998-04-24 | 25.56 | 25.56 | 24.94 | 25.13 | 526200 |
| 1998-04-27 | 25.22 | 25.47 | 24.91 | 25.13 | 908800 |
| 1998-04-28 | 25.00 | 25.25 | 24.92 | 25.16 | 763400 |
| 1998-04-29 | 25.03 | 25.06 | 24.56 | 24.72 | 1146400 |
| 1998-04-30 | 24.88 | 25.38 | 24.84 | 25.16 | 1135000 |
| 1998-05-01 | 25.28 | 25.38 | 24.88 | 25.06 | 508200 |
| 1998-05-04 | 25.06 | 25.63 | 25.06 | 25.31 | 581400 |
| 1998-05-05 | 25.06 | 25.31 | 25.00 | 25.13 | 485000 |
| 1998-05-06 | 25.19 | 25.19 | 24.72 | 24.81 | 399200 |
| 1998-05-07 | 24.69 | 24.75 | 24.44 | 24.56 | 400000 |
| 1998-05-08 | 24.56 | 24.72 | 24.44 | 24.47 | 831600 |
| 1998-05-11 | 24.47 | 24.97 | 24.38 | 24.75 | 725600 |
| 1998-05-12 | 24.94 | 25.28 | 24.88 | 25.00 | 993400 |
| 1998-05-13 | 25.00 | 25.06 | 24.81 | 24.97 | 380800 |
| 1998-05-14 | 25.09 | 25.09 | 24.69 | 24.84 | 963200 |
| 1998-05-15 | 24.88 | 25.16 | 24.78 | 24.81 | 480200 |
| 1998-05-18 | 24.78 | 24.88 | 24.28 | 24.53 | 544200 |
| 1998-05-19 | 24.63 | 24.78 | 24.38 | 24.47 | 244800 |
| 1998-05-20 | 24.59 | 24.63 | 24.34 | 24.47 | 664000 |
| 1998-05-21 | 24.59 | 25.09 | 24.50 | 24.94 | 457200 |
| 1998-05-22 | 25.00 | 25.06 | 24.88 | 24.97 | 383000 |
| 1998-05-26 | 25.00 | 25.00 | 24.56 | 24.56 | 613600 |
| 1998-05-27 | 24.25 | 24.69 | 23.84 | 24.59 | 950200 |
| 1998-05-28 | 24.69 | 24.69 | 24.31 | 24.56 | 420200 |
| 1998-05-29 | 24.47 | 24.69 | 24.16 | 24.66 | 768600 |
| 1998-06-01 | 24.66 | 25.13 | 24.31 | 24.97 | 1611800 |
| 1998-06-02 | 24.94 | 25.09 | 24.50 | 25.09 | 976400 |
| 1998-06-03 | 25.00 | 25.00 | 24.56 | 24.69 | 614000 |
| 1998-06-04 | 24.50 | 24.75 | 24.31 | 24.75 | 308200 |
| 1998-06-05 | 24.88 | 25.31 | 24.75 | 25.22 | 692800 |
| 1998-06-08 | 25.06 | 25.09 | 24.56 | 24.78 | 657800 |
| 1998-06-09 | 24.78 | 24.78 | 24.25 | 24.59 | 647400 |
| 1998-06-10 | 24.63 | 25.13 | 24.53 | 25.06 | 1187000 |
| 1998-06-11 | 25.06 | 25.06 | 24.03 | 24.28 | 1135200 |
| 1998-06-12 | 24.06 | 24.25 | 23.56 | 24.00 | 1406600 |
| 1998-06-15 | 23.56 | 23.56 | 22.88 | 22.97 | 820800 |
| 1998-06-16 | 23.25 | 23.31 | 22.91 | 23.06 | 1136800 |
| 1998-06-17 | 23.31 | 23.84 | 23.28 | 23.78 | 1056000 |
| 1998-06-18 | 23.78 | 24.81 | 23.75 | 23.78 | 1333200 |
| 1998-06-19 | 23.78 | 23.81 | 22.28 | 22.75 | 2201600 |
| 1998-06-22 | 22.75 | 22.94 | 22.22 | 22.22 | 859000 |
| 1998-06-23 | 22.28 | 22.75 | 21.81 | 22.72 | 3883600 |
| 1998-06-24 | 22.63 | 23.06 | 22.38 | 23.03 | 1070200 |
| 1998-06-25 | 23.03 | 23.38 | 22.56 | 22.66 | 937600 |
| 1998-06-26 | 22.78 | 23.25 | 22.50 | 23.25 | 592200 |
| 1998-06-29 | 23.34 | 23.41 | 23.06 | 23.09 | 617400 |
| 1998-06-30 | 23.16 | 23.63 | 23.16 | 23.41 | 1268400 |
| 1998-07-01 | 23.50 | 23.88 | 23.41 | 23.75 | 704600 |
| 1998-07-02 | 23.88 | 23.94 | 23.25 | 23.47 | 927400 |
| 1998-07-06 | 23.47 | 23.50 | 23.25 | 23.47 | 988800 |
| 1998-07-07 | 23.50 | 23.50 | 23.13 | 23.22 | 410800 |
| 1998-07-08 | 23.16 | 23.50 | 23.06 | 23.47 | 609400 |
| 1998-07-09 | 23.47 | 23.47 | 22.81 | 22.94 | 1423400 |
| 1998-07-10 | 22.50 | 22.66 | 22.19 | 22.50 | 3190000 |
| 1998-07-13 | 22.56 | 22.72 | 22.44 | 22.53 | 1259000 |
| 1998-07-14 | 22.66 | 22.84 | 22.16 | 22.53 | 798600 |
| 1998-07-15 | 22.59 | 22.66 | 22.25 | 22.38 | 931000 |
| 1998-07-16 | 22.50 | 22.97 | 22.41 | 22.91 | 763200 |
| 1998-07-17 | 23.06 | 23.34 | 22.97 | 23.22 | 663400 |
| 1998-07-20 | 23.19 | 23.34 | 22.53 | 22.75 | 830200 |
| 1998-07-21 | 23.50 | 24.00 | 23.34 | 23.84 | 1674000 |
| 1998-07-22 | 23.97 | 24.81 | 23.94 | 24.75 | 1269200 |
| 1998-07-23 | 24.69 | 24.97 | 24.50 | 24.50 | 1564600 |
| 1998-07-24 | 24.56 | 24.72 | 24.31 | 24.50 | 1042400 |
| 1998-07-27 | 24.44 | 24.69 | 24.38 | 24.69 | 704000 |
| 1998-07-28 | 24.56 | 24.66 | 24.25 | 24.41 | 943200 |
| 1998-07-29 | 24.59 | 25.13 | 24.47 | 25.00 | 907200 |
| 1998-07-30 | 25.00 | 25.28 | 24.81 | 25.06 | 993800 |
| 1998-07-31 | 24.75 | 25.06 | 24.44 | 24.63 | 737200 |
| 1998-08-03 | 24.50 | 24.59 | 24.19 | 24.41 | 666400 |
| 1998-08-04 | 24.38 | 24.66 | 24.00 | 24.06 | 857200 |
| 1998-08-05 | 23.94 | 24.03 | 23.56 | 23.88 | 1365600 |
| 1998-08-06 | 23.88 | 23.88 | 23.38 | 23.59 | 1059400 |
| 1998-08-07 | 23.66 | 23.69 | 23.47 | 23.56 | 855400 |
| 1998-08-10 | 23.44 | 23.44 | 23.13 | 23.22 | 1427200 |
| 1998-08-11 | 22.81 | 22.81 | 22.00 | 22.16 | 1290200 |
| 1998-08-12 | 22.19 | 22.50 | 21.69 | 22.28 | 1639000 |
| 1998-08-13 | 22.28 | 22.28 | 21.00 | 21.56 | 1551400 |
| 1998-08-14 | 21.56 | 21.63 | 21.00 | 21.44 | 833400 |
| 1998-08-17 | 21.47 | 22.09 | 21.38 | 22.09 | 1396600 |
| 1998-08-18 | 22.03 | 22.81 | 22.03 | 22.72 | 907400 |
| 1998-08-19 | 22.72 | 22.75 | 22.28 | 22.53 | 595800 |
| 1998-08-20 | 22.47 | 22.66 | 22.25 | 22.28 | 935600 |
| 1998-08-21 | 21.75 | 21.75 | 21.38 | 21.53 | 1371800 |
| 1998-08-24 | 21.66 | 21.78 | 21.25 | 21.28 | 402600 |
| 1998-08-25 | 21.50 | 21.63 | 20.69 | 21.00 | 2877000 |
| 1998-08-26 | 21.06 | 21.06 | 20.53 | 20.69 | 1028400 |
| 1998-08-27 | 20.22 | 20.28 | 19.13 | 19.13 | 2210000 |
| 1998-08-28 | 19.22 | 19.22 | 18.34 | 18.38 | 1289000 |
| 1998-08-31 | 18.44 | 19.13 | 17.94 | 17.94 | 907400 |
| 1998-09-01 | 18.25 | 18.47 | 17.31 | 18.13 | 1319200 |
| 1998-09-02 | 17.88 | 18.09 | 17.69 | 17.75 | 2081000 |
| 1998-09-03 | 17.75 | 18.00 | 17.50 | 17.63 | 1179800 |
| 1998-09-04 | 17.81 | 17.94 | 17.31 | 17.41 | 1047400 |
| 1998-09-08 | 18.19 | 18.31 | 17.56 | 18.16 | 1749400 |
| 1998-09-09 | 18.16 | 18.31 | 17.81 | 18.00 | 1509800 |
| 1998-09-10 | 17.97 | 18.00 | 16.84 | 16.88 | 1938200 |
| 1998-09-11 | 16.81 | 16.97 | 15.78 | 16.56 | 3472800 |
| 1998-09-14 | 16.69 | 17.72 | 16.69 | 17.47 | 952400 |
| 1998-09-15 | 17.50 | 18.19 | 17.34 | 18.13 | 1072600 |
| 1998-09-16 | 18.09 | 18.56 | 18.09 | 18.50 | 1860200 |
| 1998-09-17 | 18.25 | 18.25 | 17.75 | 18.00 | 762800 |
| 1998-09-18 | 18.00 | 18.09 | 17.81 | 17.81 | 803800 |
| 1998-09-21 | 15.50 | 16.47 | 15.50 | 16.41 | 3304600 |
| 1998-09-22 | 16.34 | 16.38 | 15.63 | 15.75 | 4318000 |
| 1998-09-23 | 15.72 | 15.75 | 15.34 | 15.63 | 3850600 |
| 1998-09-24 | 15.69 | 16.09 | 15.69 | 16.03 | 2555800 |
| 1998-09-25 | 16.03 | 16.59 | 15.97 | 15.97 | 2197600 |
| 1998-09-28 | 16.03 | 16.34 | 16.00 | 16.34 | 1357000 |
| 1998-09-29 | 16.50 | 16.69 | 16.50 | 16.53 | 1017400 |
| 1998-09-30 | 16.50 | 16.53 | 16.25 | 16.34 | 1288800 |
| 1998-10-01 | 16.25 | 16.34 | 16.00 | 16.09 | 1667800 |
| 1998-10-02 | 16.03 | 16.44 | 15.91 | 16.22 | 1702800 |
| 1998-10-05 | 16.19 | 16.25 | 15.81 | 16.06 | 945800 |
| 1998-10-06 | 16.13 | 16.59 | 16.13 | 16.53 | 641400 |
| 1998-10-07 | 16.66 | 17.22 | 16.56 | 17.19 | 1497200 |
| 1998-10-08 | 17.03 | 17.47 | 16.72 | 17.47 | 1502000 |
| 1998-10-09 | 17.38 | 17.47 | 17.00 | 17.09 | 1133400 |
| 1998-10-12 | 16.84 | 18.03 | 16.84 | 17.91 | 843000 |
| 1998-10-13 | 18.00 | 18.03 | 17.53 | 17.78 | 612600 |
| 1998-10-14 | 17.53 | 18.00 | 17.03 | 17.88 | 1565800 |
| 1998-10-15 | 17.88 | 18.31 | 17.19 | 18.25 | 1205400 |
| 1998-10-16 | 18.25 | 18.31 | 17.88 | 17.94 | 1662000 |
| 1998-10-19 | 18.06 | 18.06 | 17.38 | 17.78 | 1339000 |
| 1998-10-20 | 18.25 | 19.25 | 18.25 | 18.66 | 2096800 |
| 1998-10-21 | 18.88 | 19.47 | 18.88 | 19.06 | 1378400 |
| 1998-10-22 | 19.56 | 19.88 | 19.38 | 19.78 | 1430000 |
| 1998-10-23 | 19.78 | 19.78 | 19.16 | 19.25 | 1411400 |
| 1998-10-26 | 19.50 | 19.50 | 19.09 | 19.31 | 883400 |
| 1998-10-27 | 19.38 | 19.72 | 19.31 | 19.56 | 1186800 |
| 1998-10-28 | 19.56 | 19.88 | 19.31 | 19.53 | 1094400 |
| 1998-10-29 | 19.56 | 19.56 | 19.28 | 19.34 | 769800 |
| 1998-10-30 | 19.38 | 20.28 | 19.38 | 20.13 | 1848600 |
| 1998-11-02 | 20.13 | 20.91 | 20.13 | 20.47 | 1187800 |
| 1998-11-03 | 20.50 | 20.66 | 19.97 | 20.34 | 2187400 |
| 1998-11-04 | 20.22 | 20.75 | 19.88 | 20.03 | 966000 |
| 1998-11-05 | 20.09 | 20.09 | 19.47 | 19.94 | 1355400 |
| 1998-11-06 | 19.97 | 20.00 | 19.84 | 20.00 | 1455400 |
| 1998-11-09 | 19.97 | 20.50 | 19.97 | 20.38 | 1378800 |
| 1998-11-10 | 20.34 | 20.38 | 20.09 | 20.16 | 914000 |
| 1998-11-11 | 20.19 | 20.25 | 19.25 | 19.44 | 580800 |
| 1998-11-12 | 19.13 | 19.47 | 18.88 | 19.03 | 996200 |
| 1998-11-13 | 19.09 | 19.91 | 18.97 | 19.53 | 701400 |
| 1998-11-16 | 19.50 | 20.31 | 19.50 | 20.16 | 1424600 |
| 1998-11-17 | 19.91 | 20.50 | 19.88 | 20.31 | 739600 |
| 1998-11-18 | 20.31 | 20.38 | 19.56 | 19.56 | 510000 |
| 1998-11-19 | 19.25 | 19.78 | 18.94 | 19.66 | 652000 |
| 1998-11-20 | 19.94 | 20.09 | 19.44 | 19.59 | 489000 |
| 1998-11-23 | 19.13 | 19.44 | 19.13 | 19.31 | 737800 |
| 1998-11-24 | 19.31 | 20.09 | 19.31 | 19.97 | 1019200 |
| 1998-11-25 | 19.91 | 20.03 | 19.66 | 19.78 | 677200 |
| 1998-11-27 | 19.78 | 19.94 | 19.69 | 19.81 | 128400 |
| 1998-11-30 | 19.50 | 19.66 | 19.06 | 19.09 | 1095800 |
| 1998-12-01 | 19.03 | 19.06 | 18.03 | 18.44 | 1829600 |
| 1998-12-02 | 18.25 | 18.53 | 17.94 | 18.03 | 3007800 |
| 1998-12-03 | 17.69 | 18.03 | 17.56 | 17.59 | 1291000 |
| 1998-12-04 | 17.69 | 17.91 | 17.63 | 17.78 | 1021000 |
| 1998-12-07 | 17.78 | 18.31 | 17.78 | 18.16 | 1400800 |
| 1998-12-08 | 18.16 | 18.22 | 17.81 | 17.97 | 682600 |
| 1998-12-09 | 18.09 | 18.09 | 17.94 | 18.03 | 683800 |
| 1998-12-10 | 17.91 | 18.03 | 17.63 | 17.88 | 1010600 |
| 1998-12-11 | 17.81 | 17.94 | 17.53 | 17.56 | 1622600 |
| 1998-12-14 | 17.44 | 18.16 | 17.34 | 17.69 | 1500200 |
| 1998-12-15 | 17.63 | 17.66 | 17.06 | 17.34 | 1069200 |
| 1998-12-16 | 17.34 | 17.34 | 17.00 | 17.25 | 965000 |
| 1998-12-17 | 17.13 | 17.50 | 17.13 | 17.38 | 1533000 |
| 1998-12-18 | 17.47 | 17.47 | 16.38 | 16.75 | 2867800 |
| 1998-12-21 | 16.75 | 16.94 | 16.22 | 16.31 | 1978600 |
| 1998-12-22 | 16.22 | 16.34 | 15.75 | 16.00 | 2145200 |
| 1998-12-23 | 16.00 | 16.53 | 16.00 | 16.41 | 1532400 |
| 1998-12-24 | 16.38 | 16.63 | 16.38 | 16.56 | 532000 |
| 1998-12-28 | 16.69 | 17.00 | 16.63 | 16.69 | 1170400 |
| 1998-12-29 | 16.66 | 17.19 | 16.66 | 17.00 | 1699800 |
| 1998-12-30 | 17.00 | 17.28 | 17.00 | 17.00 | 791200 |
| 1998-12-31 | 17.00 | 17.75 | 17.00 | 17.63 | 747200 |
| 1999-01-04 | 17.75 | 18.25 | 17.75 | 18.03 | 1893800 |
| 1999-01-05 | 18.03 | 18.22 | 18.00 | 18.13 | 1037400 |
| 1999-01-06 | 18.16 | 18.50 | 18.13 | 18.50 | 1262600 |
| 1999-01-07 | 18.50 | 18.66 | 18.47 | 18.50 | 1483600 |
| 1999-01-08 | 18.53 | 19.00 | 18.53 | 18.84 | 899000 |
| 1999-01-11 | 18.72 | 18.75 | 18.59 | 18.66 | 1453200 |
| 1999-01-12 | 18.69 | 18.75 | 18.59 | 18.63 | 1187000 |
| 1999-01-13 | 18.00 | 18.13 | 17.91 | 18.00 | 3159000 |
| 1999-01-14 | 17.94 | 18.03 | 17.75 | 17.75 | 1611600 |
| 1999-01-15 | 17.81 | 18.34 | 17.81 | 18.25 | 623600 |
| 1999-01-19 | 18.00 | 18.09 | 17.66 | 17.88 | 912600 |
| 1999-01-20 | 17.72 | 17.94 | 17.03 | 17.16 | 1262800 |
| 1999-01-21 | 17.28 | 17.94 | 17.22 | 17.63 | 767200 |
| 1999-01-22 | 17.38 | 17.75 | 17.00 | 17.06 | 1183800 |
| 1999-01-25 | 17.00 | 17.19 | 16.81 | 17.00 | 1274800 |
| 1999-01-26 | 17.75 | 17.75 | 16.88 | 17.06 | 1630600 |
| 1999-01-27 | 17.00 | 17.63 | 16.78 | 16.78 | 2327400 |
| 1999-01-28 | 16.81 | 16.88 | 16.38 | 16.66 | 1204600 |
| 1999-01-29 | 16.53 | 16.59 | 16.00 | 16.16 | 1002000 |
| 1999-02-01 | 16.25 | 16.78 | 16.25 | 16.56 | 1127200 |
| 1999-02-02 | 16.44 | 17.38 | 16.44 | 17.13 | 1407000 |
| 1999-02-03 | 17.13 | 17.31 | 16.81 | 16.97 | 2048600 |
| 1999-02-04 | 16.84 | 17.66 | 16.84 | 17.53 | 1914400 |
| 1999-02-05 | 17.56 | 17.94 | 17.50 | 17.59 | 1190200 |
| 1999-02-08 | 17.59 | 17.66 | 17.47 | 17.59 | 949200 |
| 1999-02-09 | 17.59 | 18.22 | 17.47 | 18.03 | 1634600 |
| 1999-02-10 | 18.00 | 18.44 | 17.97 | 18.09 | 1291400 |
| 1999-02-11 | 18.19 | 18.34 | 18.09 | 18.19 | 443600 |
| 1999-02-12 | 18.22 | 18.31 | 17.50 | 17.53 | 632000 |
| 1999-02-16 | 17.84 | 17.97 | 17.38 | 17.50 | 499800 |
| 1999-02-17 | 17.31 | 17.75 | 17.31 | 17.41 | 543400 |
| 1999-02-18 | 17.41 | 17.56 | 17.03 | 17.06 | 808200 |
| 1999-02-19 | 17.13 | 17.59 | 17.13 | 17.38 | 485000 |
| 1999-02-22 | 17.50 | 18.31 | 17.44 | 18.31 | 1061800 |
| 1999-02-23 | 18.25 | 18.28 | 17.44 | 17.66 | 741000 |
| 1999-02-24 | 17.69 | 18.16 | 17.69 | 18.00 | 888800 |
| 1999-02-25 | 17.91 | 17.94 | 17.53 | 17.81 | 838200 |
| 1999-02-26 | 17.88 | 17.88 | 17.25 | 17.47 | 648600 |
| 1999-03-01 | 17.50 | 17.50 | 16.66 | 16.84 | 1000400 |
| 1999-03-02 | 16.75 | 17.22 | 16.69 | 17.00 | 909200 |
| 1999-03-03 | 17.16 | 17.50 | 17.13 | 17.19 | 1140600 |
| 1999-03-04 | 17.16 | 17.22 | 16.94 | 16.97 | 779000 |
| 1999-03-05 | 17.03 | 17.44 | 17.03 | 17.38 | 1546000 |
| 1999-03-08 | 17.41 | 17.59 | 17.22 | 17.50 | 1076400 |
| 1999-03-09 | 17.50 | 17.50 | 16.94 | 17.09 | 515000 |
| 1999-03-10 | 17.09 | 17.16 | 16.84 | 17.09 | 628000 |
| 1999-03-11 | 17.50 | 17.72 | 17.25 | 17.53 | 615800 |
| 1999-03-12 | 17.66 | 17.81 | 17.56 | 17.56 | 454800 |
| 1999-03-15 | 17.50 | 17.63 | 17.28 | 17.44 | 755400 |
| 1999-03-16 | 17.63 | 17.69 | 17.31 | 17.38 | 723200 |
| 1999-03-17 | 17.38 | 17.44 | 17.25 | 17.44 | 724800 |
| 1999-03-18 | 17.38 | 17.75 | 17.38 | 17.69 | 948400 |
| 1999-03-19 | 17.94 | 17.94 | 17.28 | 17.28 | 952000 |
| 1999-03-22 | 17.31 | 17.47 | 16.78 | 16.94 | 933800 |
| 1999-03-23 | 16.88 | 16.97 | 16.72 | 16.72 | 1037200 |
| 1999-03-24 | 16.66 | 16.91 | 16.47 | 16.50 | 1075000 |
| 1999-03-25 | 16.50 | 16.81 | 16.41 | 16.78 | 1882400 |
| 1999-03-26 | 16.81 | 18.00 | 16.78 | 17.25 | 1738600 |
| 1999-03-29 | 17.69 | 18.38 | 17.59 | 18.28 | 1762200 |
| 1999-03-30 | 18.16 | 18.22 | 17.94 | 18.16 | 691200 |
| 1999-03-31 | 18.09 | 18.50 | 17.84 | 18.03 | 651600 |
| 1999-04-01 | 17.84 | 18.06 | 17.81 | 18.00 | 456600 |
| 1999-04-05 | 18.13 | 18.25 | 17.88 | 18.00 | 613000 |
| 1999-04-06 | 17.88 | 18.06 | 17.50 | 17.63 | 1029400 |
| 1999-04-07 | 17.66 | 17.91 | 17.56 | 17.75 | 850200 |
| 1999-04-08 | 17.75 | 17.88 | 17.75 | 17.84 | 683800 |
| 1999-04-09 | 17.84 | 17.97 | 17.78 | 17.81 | 399600 |
| 1999-04-12 | 18.06 | 18.94 | 18.06 | 18.94 | 926200 |
| 1999-04-13 | 18.84 | 19.53 | 18.78 | 19.25 | 1823800 |
| 1999-04-14 | 19.25 | 22.00 | 19.22 | 21.75 | 2793800 |
| 1999-04-15 | 22.25 | 24.25 | 22.13 | 22.78 | 3769000 |
| 1999-04-16 | 22.66 | 22.75 | 22.34 | 22.69 | 1939400 |
| 1999-04-19 | 22.69 | 25.00 | 22.69 | 23.88 | 2518200 |
| 1999-04-20 | 23.38 | 24.88 | 23.03 | 23.28 | 2810000 |
| 1999-04-21 | 23.22 | 24.38 | 23.13 | 24.34 | 2594000 |
| 1999-04-22 | 24.22 | 24.56 | 23.50 | 23.69 | 2043000 |
| 1999-04-23 | 23.75 | 24.13 | 23.56 | 24.13 | 1392000 |
| 1999-04-26 | 24.00 | 24.06 | 23.72 | 23.81 | 1477000 |
| 1999-04-27 | 23.81 | 24.69 | 23.38 | 23.41 | 2626000 |
| 1999-04-28 | 23.53 | 25.03 | 23.53 | 24.78 | 5163800 |
| 1999-04-29 | 24.91 | 25.75 | 24.91 | 25.53 | 5091000 |
| 1999-04-30 | 25.66 | 25.88 | 25.25 | 25.88 | 2300200 |
| 1999-05-03 | 25.88 | 27.28 | 25.69 | 27.19 | 4440200 |
| 1999-05-04 | 27.28 | 27.47 | 26.38 | 26.50 | 5300200 |
| 1999-05-05 | 26.50 | 26.56 | 25.28 | 25.56 | 3165200 |
| 1999-05-06 | 25.56 | 26.88 | 25.56 | 26.84 | 2836000 |
| 1999-05-07 | 26.66 | 27.13 | 26.25 | 26.50 | 1380000 |
| 1999-05-10 | 26.44 | 26.75 | 26.31 | 26.75 | 827000 |
| 1999-05-11 | 27.38 | 29.06 | 27.19 | 29.06 | 3119400 |
| 1999-05-12 | 28.25 | 28.25 | 26.81 | 27.44 | 2732400 |
| 1999-05-13 | 27.44 | 28.19 | 27.44 | 27.88 | 2214000 |
| 1999-05-14 | 27.81 | 27.88 | 26.50 | 27.09 | 1441800 |
| 1999-05-17 | 27.00 | 27.00 | 25.44 | 26.13 | 858200 |
| 1999-05-18 | 26.06 | 27.13 | 26.06 | 26.28 | 1827200 |
| 1999-05-19 | 26.28 | 26.50 | 25.78 | 26.31 | 1258800 |
| 1999-05-20 | 26.19 | 26.56 | 26.19 | 26.31 | 1300800 |
| 1999-05-21 | 26.25 | 26.88 | 26.25 | 26.72 | 1241200 |
| 1999-05-24 | 26.50 | 26.69 | 25.91 | 26.06 | 890400 |
| 1999-05-25 | 25.88 | 26.00 | 25.06 | 25.22 | 1411000 |
| 1999-05-26 | 25.00 | 25.13 | 24.50 | 24.81 | 987600 |
| 1999-05-27 | 24.75 | 24.94 | 23.88 | 24.34 | 758800 |
| 1999-05-28 | 24.25 | 25.06 | 23.84 | 24.69 | 722200 |
| 1999-06-01 | 24.19 | 25.56 | 23.94 | 25.56 | 934800 |
| 1999-06-02 | 25.44 | 25.50 | 24.72 | 25.50 | 943400 |
| 1999-06-03 | 25.41 | 26.59 | 25.41 | 26.59 | 1278200 |
| 1999-06-04 | 26.69 | 27.13 | 26.22 | 27.00 | 1512200 |
| 1999-06-07 | 26.88 | 26.88 | 26.13 | 26.22 | 1025600 |
| 1999-06-08 | 25.97 | 26.22 | 25.78 | 25.94 | 517200 |
| 1999-06-09 | 25.94 | 25.94 | 24.94 | 25.41 | 1169600 |
| 1999-06-10 | 25.06 | 25.38 | 24.84 | 24.88 | 555800 |
| 1999-06-11 | 24.88 | 25.22 | 24.88 | 25.13 | 555000 |
| 1999-06-14 | 25.13 | 25.50 | 24.94 | 25.50 | 1230600 |
| 1999-06-15 | 25.50 | 25.72 | 25.06 | 25.25 | 740400 |
| 1999-06-16 | 25.31 | 25.38 | 25.00 | 25.31 | 654400 |
| 1999-06-17 | 25.31 | 25.34 | 25.03 | 25.22 | 689600 |
| 1999-06-18 | 25.06 | 25.31 | 25.06 | 25.23 | 825000 |
| 1999-06-21 | 25.00 | 25.03 | 24.09 | 24.59 | 944400 |
| 1999-06-22 | 24.72 | 25.19 | 24.50 | 25.09 | 1347600 |
| 1999-06-23 | 25.03 | 25.25 | 24.63 | 24.97 | 753200 |
| 1999-06-24 | 24.88 | 24.97 | 23.97 | 24.19 | 682000 |
| 1999-06-25 | 23.81 | 24.50 | 23.81 | 24.06 | 989000 |
| 1999-06-28 | 23.94 | 24.06 | 23.59 | 23.81 | 1082200 |
| 1999-06-29 | 23.81 | 24.81 | 23.81 | 24.81 | 956600 |
| 1999-06-30 | 24.75 | 24.94 | 24.47 | 24.47 | 1823800 |
| 1999-07-01 | 23.63 | 24.16 | 23.56 | 23.84 | 1723200 |
| 1999-07-02 | 24.06 | 24.94 | 24.06 | 24.84 | 1738800 |
| 1999-07-06 | 24.97 | 25.19 | 24.66 | 24.72 | 1672000 |
| 1999-07-07 | 24.94 | 25.13 | 24.88 | 24.97 | 2482800 |
| 1999-07-08 | 24.97 | 25.31 | 24.91 | 25.00 | 2194000 |
| 1999-07-09 | 25.00 | 25.38 | 25.00 | 25.03 | 652000 |
| 1999-07-12 | 25.69 | 25.69 | 24.69 | 24.81 | 1724800 |
| 1999-07-13 | 24.59 | 24.59 | 22.81 | 23.47 | 2812000 |
| 1999-07-14 | 23.50 | 24.25 | 23.50 | 24.16 | 3835000 |
| 1999-07-15 | 24.25 | 24.38 | 23.94 | 24.09 | 1113400 |
| 1999-07-16 | 23.81 | 24.81 | 23.19 | 24.50 | 2695600 |
| 1999-07-19 | 24.38 | 24.38 | 23.19 | 23.38 | 2386800 |
| 1999-07-20 | 23.38 | 24.06 | 23.38 | 23.63 | 2266400 |
| 1999-07-21 | 23.63 | 23.78 | 23.19 | 23.25 | 2138200 |
| 1999-07-22 | 23.06 | 23.19 | 22.63 | 22.97 | 1432000 |
| 1999-07-23 | 22.97 | 23.38 | 22.72 | 23.19 | 1142200 |
| 1999-07-26 | 23.06 | 23.56 | 23.00 | 23.25 | 1330800 |
| 1999-07-27 | 23.28 | 23.53 | 23.22 | 23.34 | 1380400 |
| 1999-07-28 | 23.38 | 23.69 | 23.38 | 23.47 | 671800 |
| 1999-07-29 | 23.38 | 23.38 | 22.69 | 23.19 | 765400 |
| 1999-07-30 | 23.13 | 23.19 | 22.72 | 23.06 | 654000 |
| 1999-08-02 | 23.06 | 23.50 | 23.00 | 23.19 | 666000 |
| 1999-08-03 | 23.25 | 23.50 | 23.13 | 23.50 | 773400 |
| 1999-08-04 | 24.00 | 25.19 | 23.75 | 24.88 | 2263200 |
| 1999-08-05 | 24.94 | 25.22 | 24.59 | 25.03 | 2289600 |
| 1999-08-06 | 25.00 | 25.25 | 24.72 | 24.91 | 560400 |
| 1999-08-09 | 24.00 | 25.03 | 24.00 | 24.50 | 1661800 |
| 1999-08-10 | 24.50 | 24.88 | 24.38 | 24.47 | 643400 |
| 1999-08-11 | 24.56 | 25.00 | 24.50 | 24.81 | 553800 |
| 1999-08-12 | 24.81 | 25.56 | 24.81 | 25.47 | 789000 |
| 1999-08-13 | 25.50 | 25.88 | 24.97 | 25.22 | 553400 |
| 1999-08-16 | 25.22 | 25.22 | 24.28 | 24.72 | 813200 |
| 1999-08-17 | 24.78 | 25.16 | 24.56 | 24.75 | 1781800 |
| 1999-08-18 | 24.72 | 24.75 | 24.41 | 24.59 | 509000 |
| 1999-08-19 | 24.47 | 24.78 | 24.22 | 24.38 | 2220800 |
| 1999-08-20 | 24.41 | 24.81 | 24.38 | 24.50 | 837000 |
| 1999-08-23 | 24.63 | 24.97 | 24.63 | 24.75 | 1048000 |
| 1999-08-24 | 24.69 | 25.16 | 24.56 | 25.13 | 649800 |
| 1999-08-25 | 25.25 | 25.56 | 24.88 | 24.88 | 1097200 |
| 1999-08-26 | 24.81 | 24.94 | 23.66 | 24.06 | 835000 |
| 1999-08-27 | 24.13 | 24.50 | 24.03 | 24.38 | 1235600 |
| 1999-08-30 | 24.34 | 24.41 | 23.44 | 23.47 | 430600 |
| 1999-08-31 | 23.72 | 23.84 | 23.22 | 23.50 | 688600 |
| 1999-09-01 | 23.50 | 24.13 | 23.50 | 23.81 | 479000 |
| 1999-09-02 | 23.84 | 23.88 | 23.44 | 23.69 | 380400 |
| 1999-09-03 | 23.72 | 24.41 | 23.72 | 23.97 | 428800 |
| 1999-09-07 | 23.34 | 23.72 | 23.28 | 23.31 | 1306200 |
| 1999-09-08 | 23.31 | 23.75 | 23.16 | 23.69 | 893000 |
| 1999-09-09 | 23.63 | 23.77 | 23.56 | 23.75 | 279000 |
| 1999-09-10 | 23.69 | 23.75 | 23.50 | 23.56 | 384400 |
| 1999-09-13 | 23.56 | 23.91 | 23.44 | 23.84 | 396600 |
| 1999-09-14 | 23.72 | 23.72 | 23.31 | 23.44 | 445800 |
| 1999-09-15 | 23.63 | 23.72 | 23.31 | 23.34 | 659600 |
| 1999-09-16 | 23.34 | 23.69 | 23.13 | 23.28 | 503400 |
| 1999-09-17 | 23.34 | 23.94 | 23.34 | 23.56 | 1200600 |
| 1999-09-20 | 23.00 | 23.19 | 22.50 | 22.69 | 1162600 |
| 1999-09-21 | 22.78 | 22.78 | 22.09 | 22.25 | 985600 |
| 1999-09-22 | 22.19 | 22.66 | 21.84 | 22.19 | 1680200 |
| 1999-09-23 | 22.06 | 22.19 | 21.38 | 21.44 | 1016000 |
| 1999-09-24 | 21.13 | 21.16 | 20.19 | 20.75 | 2087400 |
| 1999-09-27 | 21.19 | 22.31 | 21.13 | 22.25 | 2063800 |
| 1999-09-28 | 22.16 | 22.88 | 22.09 | 22.56 | 1639000 |
| 1999-09-29 | 22.50 | 23.47 | 22.50 | 23.09 | 1101400 |
| 1999-09-30 | 22.97 | 23.63 | 22.91 | 23.00 | 1571400 |
| 1999-10-01 | 22.94 | 22.97 | 22.59 | 22.88 | 1443600 |
| 1999-10-04 | 22.88 | 23.09 | 22.88 | 22.91 | 1526600 |
| 1999-10-05 | 22.88 | 23.16 | 22.88 | 23.00 | 786800 |
| 1999-10-06 | 22.88 | 23.03 | 22.84 | 22.97 | 869000 |
| 1999-10-07 | 22.97 | 23.91 | 22.88 | 23.59 | 782800 |
| 1999-10-08 | 23.50 | 23.84 | 23.31 | 23.50 | 1633400 |
| 1999-10-11 | 23.31 | 23.78 | 23.16 | 23.31 | 402400 |
| 1999-10-12 | 23.19 | 23.22 | 22.81 | 22.84 | 467600 |
| 1999-10-13 | 22.84 | 22.84 | 22.34 | 22.53 | 862600 |
| 1999-10-14 | 22.56 | 22.63 | 22.19 | 22.47 | 1206800 |
| 1999-10-15 | 22.59 | 22.59 | 21.56 | 21.59 | 674000 |
| 1999-10-18 | 21.59 | 22.34 | 21.56 | 21.88 | 584400 |
| 1999-10-19 | 21.88 | 21.94 | 21.56 | 21.63 | 856600 |
| 1999-10-20 | 21.69 | 22.00 | 21.34 | 21.84 | 864800 |
| 1999-10-21 | 21.84 | 22.88 | 21.59 | 22.75 | 928400 |
| 1999-10-22 | 22.75 | 22.75 | 22.22 | 22.50 | 478800 |
| 1999-10-25 | 22.38 | 23.16 | 22.22 | 22.75 | 1108800 |
| 1999-10-26 | 22.75 | 23.28 | 22.69 | 22.72 | 1129600 |
| 1999-10-27 | 22.91 | 23.00 | 22.47 | 22.81 | 839200 |
| 1999-10-28 | 22.84 | 22.97 | 22.78 | 22.94 | 1790000 |
| 1999-10-29 | 22.94 | 24.03 | 22.88 | 23.38 | 1614600 |
| 1999-11-01 | 23.38 | 23.47 | 23.13 | 23.16 | 807000 |
| 1999-11-02 | 23.16 | 23.28 | 22.81 | 23.06 | 785400 |
| 1999-11-03 | 22.94 | 23.25 | 22.66 | 23.00 | 904800 |
| 1999-11-04 | 23.06 | 23.88 | 23.00 | 23.66 | 1134000 |
| 1999-11-05 | 24.00 | 24.25 | 23.69 | 23.72 | 1115000 |
| 1999-11-08 | 23.66 | 23.66 | 23.00 | 23.19 | 457400 |
| 1999-11-09 | 23.25 | 23.44 | 23.06 | 23.41 | 697200 |
| 1999-11-10 | 23.94 | 23.97 | 23.50 | 23.72 | 894200 |
| 1999-11-11 | 24.06 | 24.06 | 23.06 | 23.66 | 945400 |
| 1999-11-12 | 23.25 | 23.25 | 22.78 | 23.00 | 883200 |
| 1999-11-15 | 23.03 | 23.88 | 23.00 | 23.88 | 861000 |
| 1999-11-16 | 23.81 | 24.56 | 23.81 | 24.47 | 934000 |
| 1999-11-17 | 24.50 | 24.75 | 23.81 | 23.97 | 1294800 |
| 1999-11-18 | 23.94 | 24.09 | 23.28 | 23.38 | 1207200 |
| 1999-11-19 | 23.25 | 23.44 | 23.09 | 23.38 | 612800 |
| 1999-11-22 | 23.25 | 23.50 | 23.06 | 23.34 | 603000 |
| 1999-11-23 | 22.84 | 22.84 | 22.13 | 22.81 | 1138800 |
| 1999-11-24 | 22.59 | 22.72 | 22.41 | 22.41 | 479800 |
| 1999-11-26 | 22.44 | 22.53 | 22.16 | 22.16 | 363200 |
| 1999-11-29 | 22.22 | 22.34 | 22.00 | 22.16 | 924400 |
| 1999-11-30 | 22.06 | 22.47 | 21.84 | 22.31 | 702600 |
| 1999-12-01 | 22.13 | 22.63 | 22.09 | 22.59 | 825200 |
| 1999-12-02 | 22.47 | 22.69 | 22.44 | 22.69 | 717200 |
| 1999-12-03 | 22.72 | 23.50 | 22.72 | 22.94 | 823200 |
| 1999-12-06 | 22.88 | 22.97 | 22.38 | 22.41 | 386800 |
| 1999-12-07 | 22.28 | 22.75 | 22.16 | 22.50 | 911000 |
| 1999-12-08 | 22.44 | 22.63 | 22.00 | 22.50 | 566800 |
| 1999-12-09 | 22.56 | 22.94 | 22.56 | 22.78 | 1012200 |
| 1999-12-10 | 22.66 | 23.22 | 22.59 | 22.97 | 703000 |
| 1999-12-13 | 23.09 | 23.22 | 22.50 | 22.84 | 569800 |
| 1999-12-14 | 22.50 | 23.00 | 22.31 | 22.34 | 845400 |
| 1999-12-15 | 22.22 | 23.06 | 21.97 | 23.06 | 2000200 |
| 1999-12-16 | 23.19 | 23.88 | 22.91 | 23.50 | 2032200 |
| 1999-12-17 | 23.38 | 23.50 | 23.00 | 23.41 | 1318400 |
| 1999-12-20 | 23.47 | 23.47 | 22.75 | 23.00 | 902800 |
| 1999-12-21 | 23.25 | 23.41 | 23.03 | 23.03 | 1286400 |
| 1999-12-22 | 23.09 | 23.28 | 22.84 | 23.13 | 929800 |
| 1999-12-23 | 23.16 | 23.97 | 23.16 | 23.69 | 1675800 |
| 1999-12-27 | 23.94 | 24.19 | 23.91 | 24.13 | 1792600 |
| 1999-12-28 | 24.13 | 25.00 | 24.13 | 24.91 | 1001600 |
| 1999-12-29 | 24.78 | 25.88 | 24.72 | 25.56 | 1657800 |
| 1999-12-30 | 25.31 | 25.50 | 25.16 | 25.31 | 666000 |
| 1999-12-31 | 25.19 | 25.34 | 25.09 | 25.16 | 463000 |
| 2000-01-03 | 25.16 | 26.06 | 24.75 | 24.91 | 1369400 |
| 2000-01-04 | 24.66 | 24.78 | 24.31 | 24.47 | 983600 |
| 2000-01-05 | 24.47 | 25.34 | 24.47 | 24.91 | 3410600 |
| 2000-01-06 | 24.91 | 26.84 | 24.84 | 26.75 | 2463600 |
| 2000-01-07 | 26.63 | 26.97 | 26.22 | 26.78 | 2128400 |
| 2000-01-10 | 26.59 | 26.88 | 26.47 | 26.81 | 1391600 |
| 2000-01-11 | 26.69 | 27.47 | 26.69 | 27.25 | 2303600 |
| 2000-01-12 | 27.13 | 27.44 | 26.28 | 26.78 | 1497600 |
| 2000-01-13 | 26.75 | 27.28 | 26.41 | 26.41 | 1135200 |
| 2000-01-14 | 26.72 | 27.00 | 26.66 | 26.72 | 995200 |
| 2000-01-18 | 26.22 | 26.28 | 25.19 | 25.56 | 1185000 |
| 2000-01-19 | 25.19 | 25.22 | 24.31 | 24.59 | 1538400 |
| 2000-01-20 | 24.47 | 24.47 | 22.75 | 23.69 | 1869400 |
| 2000-01-21 | 23.81 | 23.88 | 23.34 | 23.44 | 1574400 |
| 2000-01-24 | 23.31 | 24.50 | 23.13 | 24.38 | 2158000 |
| 2000-01-25 | 23.38 | 23.50 | 21.19 | 21.97 | 3920200 |
| 2000-01-26 | 21.97 | 22.38 | 21.13 | 21.47 | 2475200 |
| 2000-01-27 | 21.13 | 22.00 | 21.06 | 21.88 | 2670800 |
| 2000-01-28 | 21.69 | 21.75 | 20.00 | 20.41 | 2028200 |
| 2000-01-31 | 20.50 | 20.50 | 19.25 | 20.38 | 2810000 |
| 2000-02-01 | 20.25 | 20.63 | 19.78 | 20.50 | 2200800 |
| 2000-02-02 | 20.50 | 20.50 | 19.00 | 19.50 | 3565200 |
| 2000-02-03 | 19.94 | 20.78 | 19.88 | 20.25 | 3135600 |
| 2000-02-04 | 20.13 | 20.88 | 20.09 | 20.69 | 2354600 |
| 2000-02-07 | 20.81 | 21.19 | 20.63 | 21.00 | 3286000 |
| 2000-02-08 | 20.56 | 21.00 | 20.31 | 20.34 | 1675600 |
| 2000-02-09 | 20.22 | 20.22 | 19.53 | 19.69 | 2568400 |
| 2000-02-10 | 19.69 | 19.94 | 18.88 | 19.22 | 2178600 |
| 2000-02-11 | 19.09 | 19.13 | 18.56 | 18.81 | 2328800 |
| 2000-02-14 | 18.69 | 19.50 | 18.50 | 19.41 | 1752400 |
| 2000-02-15 | 19.19 | 20.31 | 19.13 | 20.13 | 3780000 |
| 2000-02-16 | 20.19 | 20.81 | 19.94 | 20.53 | 2291200 |
| 2000-02-17 | 20.41 | 21.00 | 20.38 | 20.44 | 1514200 |
| 2000-02-18 | 20.25 | 20.38 | 19.69 | 19.81 | 1340400 |
| 2000-02-22 | 19.69 | 19.88 | 19.56 | 19.75 | 1890800 |
| 2000-02-23 | 19.88 | 20.25 | 19.19 | 19.19 | 2666000 |
| 2000-02-24 | 19.22 | 19.22 | 17.56 | 17.97 | 2292200 |
| 2000-02-25 | 17.91 | 18.13 | 17.56 | 17.75 | 1495200 |
| 2000-02-28 | 17.56 | 18.06 | 17.44 | 17.66 | 1979200 |
| 2000-02-29 | 17.56 | 17.69 | 16.69 | 16.88 | 2777800 |
| 2000-03-01 | 17.00 | 17.06 | 16.50 | 16.66 | 1595600 |
| 2000-03-02 | 16.69 | 16.94 | 16.19 | 16.34 | 1540400 |
| 2000-03-03 | 16.50 | 17.44 | 16.50 | 17.06 | 3211600 |
| 2000-03-06 | 16.88 | 17.25 | 16.81 | 16.94 | 2260200 |
| 2000-03-07 | 16.84 | 16.88 | 15.94 | 16.03 | 1034800 |
| 2000-03-08 | 16.13 | 16.50 | 15.94 | 16.06 | 2256400 |
| 2000-03-09 | 16.06 | 16.06 | 15.69 | 15.91 | 1279000 |
| 2000-03-10 | 15.88 | 17.25 | 15.88 | 16.75 | 2692200 |
| 2000-03-13 | 16.63 | 17.00 | 16.13 | 16.69 | 1626000 |
| 2000-03-14 | 16.81 | 17.19 | 16.69 | 16.81 | 1874600 |
| 2000-03-15 | 16.94 | 19.50 | 16.94 | 18.63 | 2931400 |
| 2000-03-16 | 18.81 | 20.25 | 18.75 | 20.03 | 3434000 |
| 2000-03-17 | 19.75 | 19.78 | 17.97 | 18.50 | 2063200 |
| 2000-03-20 | 18.75 | 19.88 | 18.75 | 19.00 | 1126600 |
| 2000-03-21 | 19.06 | 19.63 | 18.88 | 19.47 | 1242000 |
| 2000-03-22 | 19.22 | 19.25 | 18.56 | 18.81 | 1736600 |
| 2000-03-23 | 18.78 | 19.69 | 18.78 | 18.88 | 1291000 |
| 2000-03-24 | 18.50 | 19.56 | 18.50 | 19.41 | 1361400 |
| 2000-03-27 | 19.41 | 19.78 | 19.03 | 19.09 | 1354400 |
| 2000-03-28 | 19.03 | 20.28 | 19.03 | 19.38 | 1548000 |
| 2000-03-29 | 19.63 | 20.25 | 19.63 | 19.91 | 1575000 |
| 2000-03-30 | 20.00 | 21.59 | 19.81 | 20.72 | 2351400 |
| 2000-03-31 | 20.75 | 21.38 | 20.13 | 20.81 | 1894400 |
| 2000-04-03 | 20.69 | 21.06 | 20.38 | 20.84 | 1019000 |
| 2000-04-04 | 21.06 | 21.56 | 20.23 | 20.94 | 2181200 |
| 2000-04-05 | 20.81 | 21.25 | 19.81 | 20.50 | 1260000 |
| 2000-04-06 | 20.63 | 21.13 | 20.53 | 20.97 | 1317800 |
| 2000-04-07 | 20.66 | 20.84 | 20.56 | 20.69 | 929400 |
| 2000-04-10 | 20.81 | 21.06 | 20.63 | 20.75 | 963400 |
| 2000-04-11 | 20.56 | 22.38 | 20.53 | 22.28 | 2230200 |
| 2000-04-12 | 21.78 | 22.56 | 21.75 | 22.16 | 1629800 |
| 2000-04-13 | 22.25 | 22.25 | 21.31 | 21.44 | 832400 |
| 2000-04-14 | 21.00 | 21.13 | 19.88 | 19.94 | 1966200 |
| 2000-04-17 | 20.00 | 20.31 | 19.44 | 19.97 | 1165600 |
| 2000-04-18 | 19.84 | 19.88 | 18.75 | 19.03 | 1422200 |
| 2000-04-19 | 19.31 | 19.59 | 18.97 | 19.25 | 1347400 |
| 2000-04-20 | 19.13 | 21.81 | 19.13 | 21.03 | 2534000 |
| 2000-04-24 | 21.00 | 21.66 | 20.75 | 21.09 | 2424200 |
| 2000-04-25 | 20.75 | 21.50 | 20.75 | 21.38 | 1858200 |
| 2000-04-26 | 21.38 | 22.13 | 21.13 | 21.75 | 2848400 |
| 2000-04-27 | 21.00 | 21.97 | 21.00 | 21.81 | 1737800 |
| 2000-04-28 | 21.81 | 22.66 | 21.72 | 22.22 | 2131200 |
| 2000-05-01 | 22.00 | 22.53 | 21.69 | 22.50 | 1605400 |
| 2000-05-02 | 22.50 | 23.56 | 22.34 | 23.38 | 1765200 |
| 2000-05-03 | 23.06 | 23.31 | 22.91 | 22.94 | 1554200 |
| 2000-05-04 | 22.81 | 22.88 | 22.63 | 22.75 | 2043800 |
| 2000-05-05 | 22.63 | 23.25 | 22.63 | 23.06 | 901000 |
| 2000-05-08 | 22.94 | 23.50 | 22.75 | 22.84 | 816600 |
| 2000-05-09 | 22.81 | 22.94 | 22.31 | 22.63 | 997000 |
| 2000-05-10 | 22.50 | 22.72 | 22.09 | 22.09 | 1222000 |
| 2000-05-11 | 22.31 | 22.91 | 22.28 | 22.69 | 1380200 |
| 2000-05-12 | 22.59 | 22.69 | 22.06 | 22.47 | 883800 |
| 2000-05-15 | 22.00 | 23.25 | 21.81 | 23.00 | 1148600 |
| 2000-05-16 | 23.00 | 23.00 | 22.63 | 22.75 | 754000 |
| 2000-05-17 | 22.56 | 22.94 | 22.31 | 22.50 | 631600 |
| 2000-05-18 | 22.38 | 22.75 | 22.31 | 22.75 | 808400 |
| 2000-05-19 | 22.63 | 23.22 | 22.59 | 22.94 | 1264200 |
| 2000-05-22 | 23.13 | 23.75 | 22.81 | 23.25 | 1183800 |
| 2000-05-23 | 23.25 | 24.19 | 23.25 | 23.97 | 2124800 |
| 2000-05-24 | 23.69 | 23.69 | 23.19 | 23.59 | 1495800 |
| 2000-05-25 | 23.50 | 23.56 | 21.84 | 22.25 | 1565000 |
| 2000-05-26 | 21.88 | 21.88 | 20.50 | 21.03 | 3445200 |
| 2000-05-30 | 21.13 | 21.22 | 20.06 | 20.94 | 3105400 |
| 2000-05-31 | 20.81 | 21.44 | 20.69 | 21.00 | 1472200 |
| 2000-06-01 | 21.19 | 21.19 | 20.53 | 20.72 | 1301200 |
| 2000-06-02 | 20.75 | 20.78 | 20.41 | 20.44 | 1708400 |
| 2000-06-05 | 20.47 | 20.84 | 20.00 | 20.34 | 956000 |
| 2000-06-06 | 20.13 | 20.34 | 20.13 | 20.25 | 1105000 |
| 2000-06-07 | 20.13 | 20.31 | 19.81 | 19.88 | 1317000 |
| 2000-06-08 | 20.00 | 20.00 | 19.53 | 19.72 | 809400 |
| 2000-06-09 | 19.88 | 20.19 | 19.78 | 19.84 | 1021000 |
| 2000-06-12 | 19.78 | 20.22 | 19.75 | 19.75 | 786200 |
| 2000-06-13 | 19.63 | 20.00 | 19.00 | 19.13 | 1001200 |
| 2000-06-14 | 19.25 | 20.13 | 19.25 | 19.66 | 2954200 |
| 2000-06-15 | 19.75 | 19.94 | 19.03 | 19.28 | 1553200 |
| 2000-06-16 | 19.50 | 19.50 | 18.97 | 19.28 | 2050200 |
| 2000-06-19 | 19.28 | 19.38 | 18.78 | 18.78 | 2615800 |
| 2000-06-20 | 18.97 | 19.34 | 18.63 | 19.13 | 2103200 |
| 2000-06-21 | 19.00 | 19.13 | 18.28 | 18.59 | 1003400 |
| 2000-06-22 | 18.53 | 18.78 | 18.50 | 18.66 | 1259000 |
| 2000-06-23 | 18.66 | 19.16 | 18.38 | 18.53 | 1916000 |
| 2000-06-26 | 19.00 | 19.00 | 18.19 | 18.28 | 1213000 |
| 2000-06-27 | 18.41 | 19.72 | 18.38 | 19.44 | 1785800 |
| 2000-06-28 | 19.25 | 19.50 | 18.91 | 19.30 | 1254800 |
| 2000-06-29 | 19.47 | 19.50 | 18.41 | 18.59 | 1421600 |
| 2000-06-30 | 19.06 | 19.47 | 18.63 | 18.72 | 2365200 |
| 2000-07-03 | 18.88 | 19.44 | 18.88 | 19.22 | 700600 |
| 2000-07-05 | 18.88 | 19.47 | 18.88 | 19.19 | 1801800 |
| 2000-07-06 | 19.00 | 19.06 | 18.13 | 18.56 | 2166600 |
| 2000-07-07 | 18.56 | 18.81 | 18.22 | 18.25 | 2083800 |
| 2000-07-10 | 18.25 | 18.88 | 18.25 | 18.50 | 7850600 |
| 2000-07-11 | 18.50 | 19.00 | 18.47 | 18.88 | 8247600 |
| 2000-07-12 | 19.00 | 19.31 | 18.81 | 19.22 | 5810400 |
| 2000-07-13 | 19.13 | 19.75 | 19.13 | 19.66 | 3230200 |
| 2000-07-14 | 19.88 | 19.88 | 19.38 | 19.56 | 3084400 |
| 2000-07-17 | 19.38 | 19.41 | 19.13 | 19.28 | 1593600 |
| 2000-07-18 | 19.28 | 19.47 | 19.13 | 19.25 | 1030600 |
| 2000-07-19 | 19.28 | 19.47 | 19.09 | 19.31 | 2264000 |
| 2000-07-20 | 19.81 | 19.84 | 19.53 | 19.69 | 2146000 |
| 2000-07-21 | 19.78 | 20.06 | 19.75 | 19.88 | 1755800 |
| 2000-07-24 | 19.69 | 19.69 | 18.91 | 19.03 | 3022400 |
| 2000-07-25 | 19.03 | 19.44 | 18.73 | 19.19 | 2431000 |
| 2000-07-26 | 19.19 | 19.56 | 19.13 | 19.47 | 1867200 |
| 2000-07-27 | 19.47 | 19.75 | 18.97 | 19.59 | 2805600 |
| 2000-07-28 | 19.66 | 19.66 | 19.28 | 19.34 | 1171000 |
| 2000-07-31 | 19.38 | 20.16 | 19.38 | 19.78 | 1985600 |
| 2000-08-01 | 19.81 | 19.88 | 19.44 | 19.69 | 1048200 |
| 2000-08-02 | 19.72 | 19.75 | 19.44 | 19.66 | 1480000 |
| 2000-08-03 | 19.63 | 20.19 | 19.63 | 19.75 | 2108800 |
| 2000-08-04 | 19.81 | 19.94 | 19.56 | 19.84 | 1854600 |
| 2000-08-07 | 20.00 | 21.06 | 19.86 | 21.06 | 1945400 |
| 2000-08-08 | 21.63 | 21.63 | 21.25 | 21.53 | 2187800 |
| 2000-08-09 | 21.53 | 21.53 | 20.88 | 21.16 | 1034000 |
| 2000-08-10 | 21.16 | 21.38 | 20.69 | 20.94 | 832400 |
| 2000-08-11 | 20.88 | 21.94 | 20.88 | 21.50 | 1805400 |
| 2000-08-14 | 22.06 | 22.06 | 21.50 | 21.91 | 1143200 |
| 2000-08-15 | 21.78 | 22.03 | 21.75 | 21.97 | 689800 |
| 2000-08-16 | 22.03 | 22.44 | 21.91 | 22.31 | 724400 |
| 2000-08-17 | 22.31 | 22.41 | 21.81 | 22.00 | 1511800 |
| 2000-08-18 | 21.94 | 22.06 | 21.63 | 21.75 | 1443400 |
| 2000-08-21 | 21.78 | 21.88 | 21.69 | 21.81 | 1024200 |
| 2000-08-22 | 21.88 | 22.38 | 21.84 | 22.31 | 4651800 |
| 2000-08-23 | 22.41 | 22.44 | 21.63 | 21.84 | 1330800 |
| 2000-08-24 | 21.78 | 22.03 | 21.75 | 21.84 | 1554400 |
| 2000-08-25 | 21.84 | 22.06 | 21.84 | 22.00 | 1285200 |
| 2000-08-28 | 22.09 | 22.09 | 21.88 | 22.00 | 768600 |
| 2000-08-29 | 22.06 | 22.13 | 21.81 | 22.09 | 1983000 |
| 2000-08-30 | 22.06 | 22.06 | 21.61 | 21.66 | 1214600 |
| 2000-08-31 | 21.72 | 22.28 | 21.66 | 22.13 | 2399600 |
| 2000-09-01 | 22.16 | 22.22 | 22.00 | 22.13 | 1139600 |
| 2000-09-05 | 22.00 | 22.09 | 21.94 | 22.06 | 1036600 |
| 2000-09-06 | 22.00 | 22.59 | 21.97 | 22.50 | 2511800 |
| 2000-09-07 | 22.38 | 22.38 | 21.47 | 21.88 | 2371600 |
| 2000-09-08 | 21.69 | 21.69 | 20.78 | 21.03 | 2437800 |
| 2000-09-11 | 20.94 | 21.38 | 20.63 | 21.06 | 1141000 |
| 2000-09-12 | 21.03 | 21.09 | 20.75 | 21.03 | 845600 |
| 2000-09-13 | 21.06 | 21.06 | 20.06 | 20.31 | 1673800 |
| 2000-09-14 | 20.19 | 20.47 | 19.91 | 20.16 | 940400 |
| 2000-09-15 | 20.03 | 20.03 | 19.00 | 19.16 | 3838800 |
| 2000-09-18 | 19.00 | 19.09 | 18.81 | 18.97 | 1203200 |
| 2000-09-19 | 18.88 | 18.88 | 18.31 | 18.41 | 1225000 |
| 2000-09-20 | 18.50 | 18.72 | 17.91 | 18.00 | 1566200 |
| 2000-09-21 | 18.13 | 18.63 | 17.88 | 18.38 | 1985400 |
| 2000-09-22 | 18.31 | 18.75 | 18.00 | 18.31 | 1104800 |
| 2000-09-25 | 18.25 | 18.41 | 17.69 | 18.25 | 1075600 |
| 2000-09-26 | 18.00 | 18.22 | 17.63 | 17.81 | 1523800 |
| 2000-09-27 | 17.81 | 18.19 | 17.50 | 17.78 | 1337600 |
| 2000-09-28 | 17.56 | 18.41 | 17.56 | 18.22 | 2665200 |
| 2000-09-29 | 18.09 | 18.94 | 18.09 | 18.69 | 1961200 |
| 2000-10-02 | 18.94 | 19.34 | 18.66 | 19.06 | 1998000 |
| 2000-10-03 | 19.06 | 20.50 | 19.03 | 20.00 | 2492000 |
| 2000-10-04 | 19.97 | 20.63 | 19.13 | 19.34 | 1881000 |
| 2000-10-05 | 19.38 | 19.56 | 18.78 | 18.81 | 1348400 |
| 2000-10-06 | 18.81 | 19.50 | 18.19 | 18.72 | 2120000 |
| 2000-10-09 | 19.00 | 19.75 | 18.88 | 19.13 | 1123000 |
| 2000-10-10 | 19.19 | 19.66 | 18.81 | 19.09 | 1398000 |
| 2000-10-11 | 19.09 | 19.44 | 18.66 | 18.69 | 919600 |
| 2000-10-12 | 18.78 | 18.91 | 17.88 | 18.03 | 782600 |
| 2000-10-13 | 17.75 | 17.94 | 17.00 | 17.50 | 1531800 |
| 2000-10-16 | 17.63 | 18.88 | 17.50 | 18.63 | 1427200 |
| 2000-10-17 | 18.63 | 19.19 | 17.53 | 17.69 | 1446000 |
| 2000-10-18 | 17.88 | 18.34 | 17.47 | 18.22 | 1135000 |
| 2000-10-19 | 15.50 | 16.75 | 15.16 | 16.34 | 11413800 |
| 2000-10-20 | 16.34 | 16.34 | 15.75 | 16.09 | 3327600 |
| 2000-10-23 | 16.22 | 16.22 | 15.72 | 15.84 | 1746400 |
| 2000-10-24 | 15.91 | 17.28 | 15.81 | 16.81 | 3255800 |
| 2000-10-25 | 17.19 | 17.19 | 16.47 | 16.66 | 2111200 |
| 2000-10-26 | 16.75 | 17.44 | 16.69 | 17.13 | 2851000 |
| 2000-10-27 | 17.19 | 17.91 | 16.75 | 17.69 | 2697600 |
| 2000-10-30 | 17.72 | 18.69 | 17.66 | 18.09 | 2914400 |
| 2000-10-31 | 18.09 | 19.28 | 18.09 | 18.63 | 2484400 |
| 2000-11-01 | 18.59 | 18.72 | 17.97 | 17.97 | 1344200 |
| 2000-11-02 | 18.06 | 18.75 | 18.00 | 18.22 | 1984600 |
| 2000-11-03 | 18.28 | 18.88 | 17.94 | 18.56 | 989200 |
| 2000-11-06 | 18.69 | 18.69 | 18.25 | 18.31 | 729000 |
| 2000-11-07 | 18.31 | 18.72 | 18.13 | 18.31 | 1019600 |
| 2000-11-08 | 18.25 | 18.84 | 17.88 | 18.53 | 1353800 |
| 2000-11-09 | 18.47 | 18.53 | 17.44 | 18.06 | 1279400 |
| 2000-11-10 | 18.09 | 18.25 | 17.69 | 17.78 | 666000 |
| 2000-11-13 | 17.66 | 18.28 | 17.50 | 17.53 | 970000 |
| 2000-11-14 | 17.59 | 17.94 | 16.97 | 17.91 | 1186600 |
| 2000-11-15 | 18.03 | 18.34 | 17.56 | 17.69 | 1090000 |
| 2000-11-16 | 17.94 | 17.94 | 16.91 | 17.22 | 1221000 |
| 2000-11-17 | 17.22 | 17.78 | 17.13 | 17.38 | 1164400 |
| 2000-11-20 | 17.25 | 17.28 | 16.94 | 16.97 | 541800 |
| 2000-11-21 | 16.97 | 17.25 | 16.66 | 17.00 | 755000 |
| 2000-11-22 | 17.03 | 17.25 | 16.88 | 17.16 | 768400 |
| 2000-11-24 | 17.25 | 17.72 | 17.25 | 17.50 | 957200 |
| 2000-11-27 | 17.56 | 17.59 | 17.22 | 17.53 | 1396000 |
| 2000-11-28 | 17.53 | 17.94 | 17.44 | 17.56 | 824400 |
| 2000-11-29 | 17.69 | 18.34 | 17.69 | 18.25 | 2015000 |
| 2000-11-30 | 18.34 | 18.88 | 17.94 | 17.97 | 2326800 |
| 2000-12-01 | 18.06 | 19.38 | 18.00 | 18.38 | 2483600 |
| 2000-12-04 | 18.25 | 19.56 | 18.25 | 19.16 | 1502400 |
| 2000-12-05 | 19.06 | 19.13 | 18.75 | 19.09 | 1282800 |
| 2000-12-06 | 18.97 | 19.75 | 18.72 | 18.88 | 723800 |
| 2000-12-07 | 19.00 | 19.22 | 18.50 | 18.66 | 1195200 |
| 2000-12-08 | 18.78 | 19.06 | 18.28 | 18.91 | 993600 |
| 2000-12-11 | 18.97 | 18.97 | 18.41 | 18.69 | 611200 |
| 2000-12-12 | 18.88 | 19.56 | 18.81 | 19.03 | 1075000 |
| 2000-12-13 | 19.28 | 20.38 | 19.19 | 19.91 | 3543800 |
| 2000-12-14 | 20.00 | 20.63 | 19.91 | 20.06 | 2385800 |
| 2000-12-15 | 20.00 | 20.13 | 19.69 | 19.78 | 2177400 |
| 2000-12-18 | 19.78 | 20.34 | 19.75 | 20.31 | 1827200 |
| 2000-12-19 | 20.25 | 20.78 | 20.16 | 20.50 | 1369400 |
| 2000-12-20 | 20.44 | 20.47 | 19.94 | 20.41 | 1334400 |
| 2000-12-21 | 20.34 | 20.84 | 20.34 | 20.78 | 1353800 |
| 2000-12-22 | 20.56 | 21.56 | 20.47 | 21.41 | 1220000 |
| 2000-12-26 | 21.13 | 21.78 | 20.91 | 21.72 | 1076000 |
| 2000-12-27 | 21.47 | 22.19 | 21.03 | 22.06 | 1195000 |
| 2000-12-28 | 22.00 | 22.44 | 20.94 | 22.09 | 1396400 |
| 2000-12-29 | 22.13 | 22.78 | 22.13 | 22.19 | 1265800 |
| 2001-01-02 | 21.81 | 22.44 | 21.44 | 21.53 | 1530800 |
| 2001-01-03 | 21.56 | 22.47 | 21.03 | 22.31 | 1971400 |
| 2001-01-04 | 22.44 | 23.22 | 22.44 | 22.69 | 1555000 |
| 2001-01-05 | 22.72 | 22.72 | 21.94 | 22.66 | 2014800 |
| 2001-01-08 | 22.63 | 23.16 | 22.06 | 22.25 | 2462200 |
| 2001-01-09 | 21.91 | 22.00 | 21.44 | 21.75 | 2033000 |
| 2001-01-10 | 21.38 | 21.88 | 21.13 | 21.84 | 1883400 |
| 2001-01-11 | 21.88 | 22.25 | 21.13 | 21.59 | 2045600 |
| 2001-01-12 | 21.50 | 21.50 | 20.72 | 21.19 | 1661200 |
| 2001-01-16 | 21.19 | 21.81 | 20.88 | 21.53 | 1226200 |
| 2001-01-17 | 21.50 | 21.78 | 21.00 | 21.38 | 1613200 |
| 2001-01-18 | 21.25 | 21.28 | 20.94 | 21.16 | 946800 |
| 2001-01-19 | 20.63 | 20.66 | 19.84 | 20.13 | 1871400 |
| 2001-01-22 | 20.00 | 20.25 | 19.69 | 20.00 | 2038000 |
| 2001-01-23 | 20.00 | 21.13 | 19.91 | 20.63 | 2072200 |
| 2001-01-24 | 20.59 | 20.94 | 20.25 | 20.34 | 2171600 |
| 2001-01-25 | 19.75 | 20.72 | 19.75 | 20.63 | 2312800 |
| 2001-01-26 | 20.75 | 20.81 | 19.97 | 20.22 | 1293200 |
| 2001-01-29 | 20.30 | 21.37 | 20.26 | 21.22 | 2055800 |
| 2001-01-30 | 21.67 | 22.66 | 21.23 | 22.41 | 3460200 |
| 2001-01-31 | 22.11 | 22.35 | 22.05 | 22.17 | 1473200 |
| 2001-02-01 | 22.14 | 22.62 | 22.14 | 22.62 | 2111400 |
| 2001-02-02 | 22.50 | 22.69 | 22.30 | 22.54 | 1223600 |
| 2001-02-05 | 22.53 | 23.07 | 22.53 | 22.77 | 1404400 |
| 2001-02-06 | 22.78 | 22.84 | 22.43 | 22.75 | 1458200 |
| 2001-02-07 | 22.75 | 22.87 | 22.45 | 22.69 | 1286600 |
| 2001-02-08 | 22.64 | 22.99 | 22.25 | 22.73 | 1473800 |
| 2001-02-09 | 22.40 | 22.62 | 22.15 | 22.37 | 1642000 |
| 2001-02-12 | 22.53 | 22.55 | 22.13 | 22.39 | 1056600 |
| 2001-02-13 | 22.39 | 22.73 | 22.25 | 22.50 | 2006400 |
| 2001-02-14 | 22.52 | 22.62 | 22.08 | 22.33 | 1055000 |
| 2001-02-15 | 22.25 | 23.23 | 22.18 | 22.75 | 3139000 |
| 2001-02-16 | 22.75 | 23.00 | 22.28 | 22.47 | 1045600 |
| 2001-02-20 | 22.03 | 22.69 | 22.03 | 22.55 | 1733400 |
| 2001-02-21 | 22.58 | 22.58 | 21.98 | 22.01 | 1495600 |
| 2001-02-22 | 22.08 | 22.19 | 21.45 | 21.62 | 2292400 |
| 2001-02-23 | 21.68 | 21.68 | 20.88 | 21.13 | 2848600 |
| 2001-02-26 | 21.22 | 21.78 | 21.22 | 21.76 | 2189400 |
| 2001-02-27 | 21.93 | 21.93 | 21.38 | 21.78 | 1652200 |
| 2001-02-28 | 21.85 | 22.30 | 21.80 | 22.30 | 2629600 |
| 2001-03-01 | 22.30 | 22.44 | 21.82 | 21.96 | 2080200 |
| 2001-03-02 | 22.06 | 22.35 | 21.85 | 22.03 | 1432800 |
| 2001-03-05 | 22.38 | 22.98 | 22.32 | 22.66 | 2493200 |
| 2001-03-06 | 23.63 | 23.69 | 23.35 | 23.63 | 3046600 |
| 2001-03-07 | 23.66 | 24.74 | 23.65 | 24.70 | 3982400 |
| 2001-03-08 | 24.63 | 24.79 | 24.49 | 24.58 | 2169200 |
| 2001-03-09 | 24.50 | 24.73 | 23.96 | 24.45 | 2356800 |
| 2001-03-12 | 24.25 | 24.48 | 23.55 | 23.60 | 1295600 |
| 2001-03-13 | 23.63 | 23.63 | 22.58 | 23.10 | 2191000 |
| 2001-03-14 | 23.00 | 23.23 | 22.51 | 22.68 | 1038400 |
| 2001-03-15 | 23.10 | 23.10 | 22.00 | 22.35 | 1178200 |
| 2001-03-16 | 22.03 | 22.70 | 22.03 | 22.32 | 2227800 |
| 2001-03-19 | 22.48 | 23.30 | 22.45 | 23.06 | 1911200 |
| 2001-03-20 | 22.50 | 23.51 | 22.18 | 22.80 | 3459400 |
| 2001-03-21 | 22.75 | 22.75 | 21.51 | 22.30 | 1865600 |
| 2001-03-22 | 21.75 | 22.10 | 21.30 | 21.81 | 2660600 |
| 2001-03-23 | 21.88 | 22.40 | 21.34 | 22.10 | 1635800 |
| 2001-03-26 | 22.33 | 22.57 | 22.05 | 22.20 | 1470400 |
| 2001-03-27 | 22.23 | 22.53 | 21.95 | 22.47 | 1893600 |
| 2001-03-28 | 22.48 | 22.55 | 22.09 | 22.50 | 1767000 |
| 2001-03-29 | 22.43 | 22.55 | 22.08 | 22.13 | 1642200 |
| 2001-03-30 | 22.15 | 22.35 | 22.00 | 22.33 | 1120600 |
| 2001-04-02 | 22.72 | 23.00 | 22.39 | 22.60 | 2001800 |
| 2001-04-03 | 22.63 | 22.63 | 22.03 | 22.13 | 2086200 |
| 2001-04-04 | 22.13 | 22.73 | 22.13 | 22.52 | 1807600 |
| 2001-04-05 | 22.80 | 23.37 | 22.61 | 23.31 | 1530800 |
| 2001-04-06 | 23.31 | 23.31 | 22.25 | 23.00 | 1517000 |
| 2001-04-09 | 23.00 | 23.90 | 23.00 | 23.22 | 1551600 |
| 2001-04-10 | 23.50 | 24.05 | 23.31 | 23.92 | 1333200 |
| 2001-04-11 | 23.95 | 23.95 | 22.96 | 23.03 | 2278400 |
| 2001-04-12 | 23.08 | 23.50 | 22.89 | 23.45 | 1799400 |
| 2001-04-16 | 23.48 | 23.98 | 23.20 | 23.66 | 1232600 |
| 2001-04-17 | 23.60 | 23.75 | 23.11 | 23.75 | 1299800 |
| 2001-04-18 | 23.80 | 24.80 | 23.38 | 24.57 | 1712400 |
| 2001-04-19 | 24.38 | 24.38 | 23.77 | 23.89 | 1372000 |
| 2001-04-20 | 23.93 | 24.05 | 23.00 | 23.10 | 2276200 |
| 2001-04-23 | 23.50 | 23.53 | 22.78 | 23.11 | 1525400 |
| 2001-04-24 | 23.18 | 23.98 | 23.14 | 23.74 | 1714400 |
| 2001-04-25 | 23.75 | 24.23 | 23.19 | 23.96 | 1705000 |
| 2001-04-26 | 24.00 | 24.52 | 23.90 | 24.50 | 1855600 |
| 2001-04-27 | 24.51 | 24.52 | 24.00 | 24.25 | 1258800 |
| 2001-04-30 | 24.37 | 24.37 | 23.64 | 23.67 | 1275800 |
| 2001-05-01 | 23.79 | 24.25 | 23.71 | 23.99 | 1471200 |
| 2001-05-02 | 23.99 | 24.38 | 23.80 | 24.12 | 1087000 |
| 2001-05-03 | 24.00 | 24.00 | 23.50 | 23.83 | 2007400 |
| 2001-05-04 | 23.73 | 24.50 | 23.58 | 24.45 | 1477800 |
| 2001-05-07 | 24.45 | 24.70 | 23.55 | 23.64 | 1629200 |
| 2001-05-08 | 23.65 | 24.14 | 23.63 | 24.00 | 3120200 |
| 2001-05-09 | 23.93 | 24.20 | 23.80 | 24.09 | 1645800 |
| 2001-05-10 | 24.13 | 25.00 | 24.11 | 24.98 | 3679400 |
| 2001-05-11 | 24.94 | 24.95 | 24.39 | 24.69 | 2052400 |
| 2001-05-14 | 24.69 | 24.86 | 24.45 | 24.85 | 1107400 |
| 2001-05-15 | 24.85 | 25.10 | 24.39 | 24.86 | 2041800 |
| 2001-05-16 | 24.88 | 26.00 | 24.85 | 25.99 | 4032800 |
| 2001-05-17 | 26.00 | 27.00 | 25.90 | 27.00 | 5343000 |
| 2001-05-18 | 26.38 | 26.50 | 25.77 | 26.04 | 4151000 |
| 2001-05-21 | 25.85 | 25.99 | 25.58 | 25.90 | 2988400 |
| 2001-05-22 | 25.86 | 25.93 | 25.40 | 25.69 | 1602000 |
| 2001-05-23 | 25.40 | 25.50 | 25.16 | 25.34 | 1297400 |
| 2001-05-24 | 24.90 | 25.05 | 24.70 | 24.85 | 2473800 |
| 2001-05-25 | 24.85 | 25.15 | 24.60 | 24.87 | 1039000 |
| 2001-05-29 | 24.93 | 25.25 | 24.77 | 25.02 | 1057600 |
| 2001-05-30 | 24.95 | 24.98 | 24.38 | 24.71 | 1395200 |
| 2001-05-31 | 25.10 | 25.38 | 25.01 | 25.15 | 3031400 |
| 2001-06-01 | 25.10 | 25.10 | 24.51 | 24.76 | 2232800 |
| 2001-06-04 | 24.85 | 25.38 | 24.85 | 25.27 | 1521400 |
| 2001-06-05 | 25.23 | 25.50 | 24.67 | 25.44 | 1522600 |
| 2001-06-06 | 25.43 | 25.90 | 25.34 | 25.65 | 2057400 |
| 2001-06-07 | 25.65 | 26.13 | 25.65 | 25.83 | 1534400 |
| 2001-06-08 | 25.58 | 25.60 | 25.29 | 25.35 | 1318600 |
| 2001-06-11 | 25.50 | 25.50 | 25.07 | 25.33 | 1477000 |
| 2001-06-12 | 25.23 | 25.25 | 24.91 | 25.00 | 1624200 |
| 2001-06-13 | 24.98 | 25.48 | 24.98 | 25.31 | 1717400 |
| 2001-06-14 | 25.00 | 25.00 | 24.52 | 24.73 | 1692800 |
| 2001-06-15 | 25.22 | 25.29 | 24.84 | 24.92 | 1915800 |
| 2001-06-18 | 24.70 | 25.18 | 24.62 | 24.92 | 730000 |
| 2001-06-19 | 24.90 | 25.15 | 24.90 | 25.02 | 1170000 |
| 2001-06-20 | 25.10 | 25.61 | 24.93 | 25.05 | 1709000 |
| 2001-06-21 | 24.85 | 24.86 | 24.17 | 24.25 | 1726200 |
| 2001-06-22 | 24.20 | 24.21 | 23.50 | 23.71 | 1601000 |
| 2001-06-25 | 23.65 | 23.73 | 23.10 | 23.26 | 1296200 |
| 2001-06-26 | 22.80 | 23.15 | 22.64 | 22.95 | 4444400 |
| 2001-06-27 | 22.99 | 23.36 | 22.90 | 23.24 | 2427000 |
| 2001-06-28 | 23.29 | 23.43 | 23.14 | 23.28 | 1499800 |
| 2001-06-29 | 23.13 | 23.55 | 23.08 | 23.50 | 1754400 |
| 2001-07-02 | 23.44 | 23.73 | 23.10 | 23.60 | 1200000 |
| 2001-07-03 | 23.45 | 23.45 | 22.65 | 23.20 | 1375800 |
| 2001-07-05 | 23.23 | 23.59 | 23.13 | 23.50 | 822000 |
| 2001-07-06 | 23.45 | 23.45 | 22.98 | 23.04 | 1185600 |
| 2001-07-09 | 22.94 | 23.54 | 22.94 | 23.39 | 989200 |
| 2001-07-10 | 23.40 | 23.95 | 23.19 | 23.41 | 1364600 |
| 2001-07-11 | 23.41 | 23.83 | 22.99 | 22.99 | 1522400 |
| 2001-07-12 | 23.09 | 23.20 | 22.83 | 23.07 | 2181200 |
| 2001-07-13 | 22.50 | 22.66 | 22.19 | 22.53 | 3640800 |
| 2001-07-16 | 22.88 | 22.88 | 22.26 | 22.41 | 1222400 |
| 2001-07-17 | 22.43 | 22.70 | 22.41 | 22.57 | 1225800 |
| 2001-07-18 | 22.25 | 22.75 | 22.03 | 22.28 | 2080400 |
| 2001-07-19 | 22.30 | 23.07 | 22.30 | 23.06 | 2684400 |
| 2001-07-20 | 23.06 | 23.18 | 22.38 | 22.65 | 2678600 |
| 2001-07-23 | 22.33 | 22.65 | 22.18 | 22.53 | 2946600 |
| 2001-07-24 | 22.28 | 22.28 | 21.80 | 22.00 | 2632600 |
| 2001-07-25 | 21.85 | 22.54 | 21.70 | 22.49 | 1506800 |
| 2001-07-26 | 22.38 | 22.60 | 22.11 | 22.54 | 1238400 |
| 2001-07-27 | 22.52 | 22.93 | 22.43 | 22.51 | 1020000 |
| 2001-07-30 | 22.51 | 22.64 | 22.06 | 22.35 | 713200 |
| 2001-07-31 | 22.34 | 22.95 | 22.34 | 22.67 | 984600 |
| 2001-08-01 | 22.58 | 23.05 | 22.44 | 22.70 | 865800 |
| 2001-08-02 | 22.80 | 23.28 | 22.75 | 23.07 | 813400 |
| 2001-08-03 | 23.05 | 23.55 | 22.83 | 23.45 | 1693000 |
| 2001-08-06 | 23.45 | 23.68 | 23.35 | 23.41 | 2286400 |
| 2001-08-07 | 23.43 | 23.93 | 23.40 | 23.88 | 1822200 |
| 2001-08-08 | 23.57 | 23.65 | 23.10 | 23.25 | 2151600 |
| 2001-08-09 | 23.20 | 23.33 | 23.03 | 23.17 | 1046800 |
| 2001-08-10 | 23.23 | 23.73 | 23.00 | 23.55 | 798200 |
| 2001-08-13 | 23.39 | 23.58 | 23.10 | 23.49 | 632600 |
| 2001-08-14 | 23.49 | 23.63 | 23.27 | 23.47 | 719200 |
| 2001-08-15 | 23.43 | 23.73 | 23.36 | 23.46 | 640000 |
| 2001-08-16 | 23.00 | 23.20 | 22.75 | 23.13 | 1479800 |
| 2001-08-17 | 23.05 | 23.30 | 22.91 | 23.07 | 803000 |
| 2001-08-20 | 23.05 | 23.08 | 22.90 | 23.00 | 1126400 |
| 2001-08-21 | 23.00 | 23.50 | 23.00 | 23.27 | 1071400 |
| 2001-08-22 | 23.25 | 23.50 | 23.06 | 23.49 | 1526000 |
| 2001-08-23 | 23.43 | 23.65 | 23.28 | 23.49 | 997400 |
| 2001-08-24 | 23.42 | 23.94 | 23.40 | 23.72 | 1419600 |
| 2001-08-27 | 23.73 | 23.95 | 23.59 | 23.75 | 996600 |
| 2001-08-28 | 23.73 | 23.75 | 23.20 | 23.33 | 839800 |
| 2001-08-29 | 23.33 | 23.60 | 23.25 | 23.45 | 1234400 |
| 2001-08-30 | 23.13 | 23.48 | 23.13 | 23.29 | 1186000 |
| 2001-08-31 | 23.25 | 23.63 | 23.20 | 23.54 | 653200 |
| 2001-09-04 | 23.69 | 24.50 | 23.59 | 24.25 | 1560400 |
| 2001-09-05 | 24.13 | 24.45 | 24.02 | 24.29 | 1386000 |
| 2001-09-06 | 24.10 | 24.82 | 24.10 | 24.54 | 1866400 |
| 2001-09-07 | 24.18 | 24.35 | 23.97 | 24.05 | 1544000 |
| 2001-09-10 | 23.75 | 24.28 | 23.75 | 23.80 | 1636200 |
| 2001-09-17 | 23.50 | 23.50 | 21.60 | 21.60 | 1710000 |
| 2001-09-18 | 21.72 | 21.82 | 21.20 | 21.48 | 1565800 |
| 2001-09-19 | 21.40 | 21.49 | 20.00 | 20.39 | 1890400 |
| 2001-09-20 | 20.25 | 20.57 | 19.53 | 19.60 | 1617400 |
| 2001-09-21 | 18.63 | 18.85 | 18.25 | 18.65 | 2670200 |
| 2001-09-24 | 19.25 | 19.99 | 19.22 | 19.75 | 2625600 |
| 2001-09-25 | 19.55 | 20.33 | 19.36 | 20.30 | 2068800 |
| 2001-09-26 | 20.31 | 20.31 | 19.80 | 19.89 | 1178000 |
| 2001-09-27 | 19.89 | 20.68 | 19.86 | 20.64 | 1361200 |
| 2001-09-28 | 20.36 | 21.02 | 20.36 | 21.00 | 2311800 |
| 2001-10-01 | 20.98 | 21.08 | 20.35 | 21.00 | 2148800 |
| 2001-10-02 | 21.00 | 21.00 | 20.55 | 20.75 | 1581600 |
| 2001-10-03 | 20.76 | 21.20 | 20.48 | 21.00 | 1529400 |
| 2001-10-04 | 21.00 | 21.38 | 20.70 | 21.03 | 1161800 |
| 2001-10-05 | 21.03 | 21.45 | 20.83 | 21.20 | 899000 |
| 2001-10-08 | 20.90 | 20.93 | 20.48 | 20.49 | 806400 |
| 2001-10-09 | 20.38 | 21.33 | 20.35 | 21.07 | 1166800 |
| 2001-10-10 | 21.15 | 22.05 | 21.06 | 21.78 | 2004000 |
| 2001-10-11 | 22.03 | 23.48 | 22.03 | 23.29 | 2366200 |
| 2001-10-12 | 23.00 | 23.45 | 22.75 | 23.28 | 1995800 |
| 2001-10-15 | 23.06 | 23.25 | 22.92 | 23.03 | 1015600 |
| 2001-10-16 | 23.00 | 23.50 | 22.75 | 23.16 | 1050600 |
| 2001-10-17 | 23.38 | 23.75 | 22.40 | 22.43 | 1462600 |
| 2001-10-18 | 22.45 | 22.78 | 21.96 | 22.78 | 2205000 |
| 2001-10-19 | 22.78 | 22.95 | 22.18 | 22.46 | 2709600 |
| 2001-10-22 | 22.45 | 24.16 | 22.45 | 24.10 | 3090800 |
| 2001-10-23 | 24.08 | 24.23 | 23.40 | 24.12 | 2110800 |
| 2001-10-24 | 23.89 | 24.00 | 23.40 | 23.76 | 2849200 |
| 2001-10-25 | 23.77 | 24.12 | 23.59 | 24.12 | 1630000 |
| 2001-10-26 | 23.93 | 24.92 | 23.93 | 24.87 | 1324200 |
| 2001-10-29 | 24.58 | 24.73 | 24.03 | 24.38 | 1744200 |
| 2001-10-30 | 24.10 | 24.13 | 23.55 | 23.70 | 1991000 |
| 2001-10-31 | 23.69 | 23.81 | 23.35 | 23.59 | 1690800 |
| 2001-11-01 | 23.63 | 24.25 | 23.23 | 24.25 | 1747000 |
| 2001-11-02 | 24.20 | 25.13 | 24.00 | 24.84 | 1434600 |
| 2001-11-05 | 24.93 | 25.07 | 24.15 | 24.33 | 1670800 |
| 2001-11-06 | 24.33 | 24.60 | 23.88 | 24.53 | 2385200 |
| 2001-11-07 | 24.45 | 24.60 | 24.08 | 24.50 | 1170400 |
| 2001-11-08 | 24.65 | 25.05 | 24.58 | 24.72 | 1500400 |
| 2001-11-09 | 24.75 | 25.02 | 24.45 | 24.94 | 561200 |
| 2001-11-12 | 24.51 | 24.58 | 24.20 | 24.52 | 939400 |
| 2001-11-13 | 24.80 | 25.50 | 24.80 | 25.45 | 1082800 |
| 2001-11-14 | 25.88 | 26.00 | 25.76 | 25.87 | 1706600 |
| 2001-11-15 | 25.75 | 26.09 | 25.75 | 25.87 | 2097600 |
| 2001-11-16 | 25.90 | 25.99 | 25.68 | 25.90 | 996000 |
| 2001-11-19 | 26.02 | 26.38 | 26.01 | 26.18 | 1108600 |
| 2001-11-20 | 26.05 | 26.37 | 25.88 | 26.15 | 1088400 |
| 2001-11-21 | 25.85 | 25.95 | 25.63 | 25.79 | 952000 |
| 2001-11-23 | 25.71 | 26.25 | 25.70 | 26.21 | 259800 |
| 2001-11-26 | 26.13 | 26.21 | 25.85 | 26.00 | 1067800 |
| 2001-11-27 | 26.00 | 26.41 | 25.93 | 26.20 | 1069800 |
| 2001-11-28 | 26.17 | 26.45 | 26.05 | 26.18 | 1410200 |
| 2001-11-29 | 26.03 | 26.25 | 25.79 | 26.03 | 1330600 |
| 2001-11-30 | 26.09 | 26.59 | 26.05 | 26.46 | 2203800 |
| 2001-12-03 | 26.46 | 26.47 | 26.03 | 26.06 | 1095800 |
| 2001-12-04 | 26.08 | 26.25 | 26.00 | 26.22 | 1052200 |
| 2001-12-05 | 26.20 | 27.16 | 26.20 | 27.15 | 1777000 |
| 2001-12-06 | 27.00 | 27.14 | 26.70 | 27.01 | 1171200 |
| 2001-12-07 | 26.70 | 26.99 | 26.60 | 26.86 | 1719400 |
| 2001-12-10 | 26.86 | 26.98 | 26.30 | 26.32 | 1580600 |
| 2001-12-11 | 26.30 | 26.78 | 26.13 | 26.56 | 1059800 |
| 2001-12-12 | 26.50 | 26.50 | 26.05 | 26.31 | 1143200 |
| 2001-12-13 | 26.35 | 26.39 | 25.80 | 25.93 | 1618000 |
| 2001-12-14 | 25.93 | 26.20 | 25.85 | 26.01 | 1033200 |
| 2001-12-17 | 26.05 | 26.58 | 26.05 | 26.52 | 1616000 |
| 2001-12-18 | 26.55 | 27.27 | 26.55 | 27.27 | 1639400 |
| 2001-12-19 | 26.88 | 27.15 | 26.58 | 27.15 | 1464600 |
| 2001-12-20 | 27.15 | 27.63 | 27.15 | 27.45 | 2367800 |
| 2001-12-21 | 27.65 | 27.65 | 27.04 | 27.07 | 1865600 |
| 2001-12-24 | 27.28 | 27.68 | 27.28 | 27.64 | 932600 |
| 2001-12-26 | 27.55 | 27.88 | 27.54 | 27.62 | 1057800 |
| 2001-12-27 | 27.62 | 27.75 | 27.34 | 27.41 | 640200 |
| 2001-12-28 | 27.41 | 27.50 | 27.05 | 27.43 | 983200 |
| 2001-12-31 | 27.38 | 27.96 | 27.38 | 27.63 | 1123600 |
| 2002-01-02 | 27.88 | 27.88 | 27.15 | 27.43 | 1800400 |
| 2002-01-03 | 27.15 | 27.89 | 27.15 | 27.37 | 1810000 |
| 2002-01-04 | 27.38 | 27.82 | 27.15 | 27.77 | 2148200 |
| 2002-01-07 | 27.70 | 27.82 | 27.48 | 27.72 | 916200 |
| 2002-01-08 | 27.50 | 27.63 | 27.00 | 27.38 | 1099000 |
| 2002-01-09 | 27.35 | 27.50 | 26.75 | 27.05 | 1690200 |
| 2002-01-10 | 27.00 | 27.01 | 26.27 | 26.55 | 1320600 |
| 2002-01-11 | 26.35 | 26.45 | 26.10 | 26.25 | 1246600 |
| 2002-01-14 | 26.13 | 26.13 | 25.18 | 25.30 | 2430000 |
| 2002-01-15 | 25.00 | 25.36 | 24.95 | 25.34 | 3053000 |
| 2002-01-16 | 25.00 | 25.48 | 24.51 | 24.62 | 2564600 |
| 2002-01-17 | 24.60 | 24.80 | 23.98 | 24.72 | 3251400 |
| 2002-01-18 | 24.50 | 24.75 | 24.43 | 24.50 | 1500400 |
| 2002-01-22 | 24.56 | 24.72 | 24.25 | 24.56 | 1312800 |
| 2002-01-23 | 25.00 | 25.90 | 24.97 | 25.88 | 3063400 |
| 2002-01-24 | 26.20 | 27.15 | 26.00 | 27.12 | 2748200 |
| 2002-01-25 | 26.85 | 28.10 | 26.81 | 27.94 | 4096600 |
| 2002-01-28 | 27.83 | 28.11 | 27.78 | 27.96 | 3097600 |
| 2002-01-29 | 27.96 | 28.08 | 27.41 | 27.45 | 1821200 |
| 2002-01-30 | 27.46 | 28.37 | 27.25 | 28.29 | 2199600 |
| 2002-01-31 | 28.35 | 29.03 | 28.28 | 29.03 | 2964200 |
| 2002-02-01 | 28.88 | 29.11 | 28.38 | 28.63 | 2945400 |
| 2002-02-04 | 28.30 | 28.70 | 28.28 | 28.38 | 1575400 |
| 2002-02-05 | 28.38 | 28.65 | 27.78 | 27.80 | 1489400 |
| 2002-02-06 | 28.13 | 28.50 | 27.84 | 28.08 | 2252200 |
| 2002-02-07 | 28.09 | 28.17 | 27.88 | 27.92 | 1176000 |
| 2002-02-08 | 27.75 | 28.25 | 27.55 | 28.14 | 2046200 |
| 2002-02-11 | 28.38 | 29.08 | 28.38 | 29.08 | 1775400 |
| 2002-02-12 | 28.90 | 28.98 | 28.45 | 28.75 | 1890000 |
| 2002-02-13 | 28.75 | 28.85 | 28.63 | 28.75 | 2287000 |
| 2002-02-14 | 28.95 | 29.05 | 28.33 | 28.65 | 1834800 |
| 2002-02-15 | 28.65 | 29.05 | 28.60 | 28.75 | 1387600 |
| 2002-02-19 | 28.30 | 28.60 | 27.50 | 27.86 | 2534600 |
| 2002-02-20 | 28.13 | 28.63 | 28.04 | 28.50 | 1583800 |
| 2002-02-21 | 28.40 | 29.00 | 28.33 | 28.60 | 3007600 |
| 2002-02-22 | 28.58 | 28.88 | 28.58 | 28.78 | 1727600 |
| 2002-02-25 | 28.88 | 29.45 | 28.65 | 29.25 | 3215000 |
| 2002-02-26 | 29.10 | 29.35 | 28.75 | 28.80 | 2200200 |
| 2002-02-27 | 28.80 | 28.99 | 28.72 | 28.88 | 2225000 |
| 2002-02-28 | 28.88 | 29.25 | 28.54 | 28.95 | 2122400 |
| 2002-03-01 | 28.80 | 29.43 | 28.70 | 29.13 | 2577400 |
| 2002-03-04 | 29.25 | 30.31 | 29.15 | 30.30 | 2320200 |
| 2002-03-05 | 29.95 | 29.96 | 29.00 | 29.00 | 2195200 |
| 2002-03-06 | 29.00 | 29.76 | 28.95 | 29.63 | 2307000 |
| 2002-03-07 | 29.76 | 29.90 | 29.40 | 29.88 | 1945400 |
| 2002-03-08 | 30.00 | 30.25 | 30.00 | 30.16 | 2129800 |
| 2002-03-11 | 30.10 | 30.56 | 29.95 | 30.28 | 1787200 |
| 2002-03-12 | 30.00 | 30.26 | 29.97 | 30.14 | 1375000 |
| 2002-03-13 | 30.14 | 30.14 | 29.40 | 29.61 | 1688000 |
| 2002-03-14 | 29.50 | 29.92 | 29.50 | 29.78 | 1264600 |
| 2002-03-15 | 29.78 | 30.20 | 29.75 | 29.99 | 2407200 |
| 2002-03-18 | 30.00 | 30.36 | 29.94 | 30.03 | 1232400 |
| 2002-03-19 | 30.02 | 30.36 | 29.93 | 30.19 | 1241600 |
| 2002-03-20 | 30.10 | 30.48 | 30.00 | 30.08 | 1110200 |
| 2002-03-21 | 30.03 | 30.06 | 29.07 | 29.33 | 1579400 |
| 2002-03-22 | 29.38 | 29.55 | 29.05 | 29.19 | 1917800 |
| 2002-03-25 | 29.24 | 29.24 | 28.50 | 28.67 | 1646200 |
| 2002-03-26 | 28.68 | 29.14 | 28.68 | 29.09 | 1279400 |
| 2002-03-27 | 29.05 | 29.75 | 29.05 | 29.68 | 1562800 |
| 2002-03-28 | 29.88 | 30.09 | 29.77 | 29.90 | 2073400 |
| 2002-04-01 | 29.94 | 29.94 | 29.17 | 29.31 | 1610400 |
| 2002-04-02 | 29.18 | 29.61 | 29.10 | 29.50 | 1658200 |
| 2002-04-03 | 29.51 | 29.57 | 28.71 | 28.75 | 1856600 |
| 2002-04-04 | 28.30 | 28.73 | 28.25 | 28.31 | 1686600 |
| 2002-04-05 | 28.44 | 28.87 | 28.44 | 28.52 | 1624800 |
| 2002-04-08 | 28.18 | 28.75 | 28.05 | 28.60 | 921000 |
| 2002-04-09 | 28.93 | 29.40 | 28.75 | 29.18 | 1535800 |
| 2002-04-10 | 29.18 | 29.80 | 29.16 | 29.62 | 1312000 |
| 2002-04-11 | 29.71 | 30.20 | 29.63 | 29.63 | 2020000 |
| 2002-04-12 | 29.90 | 29.90 | 29.30 | 29.59 | 1138200 |
| 2002-04-15 | 29.59 | 29.59 | 29.13 | 29.31 | 894200 |
| 2002-04-16 | 29.55 | 29.87 | 29.55 | 29.72 | 1088600 |
| 2002-04-17 | 29.72 | 29.99 | 29.69 | 29.86 | 1014000 |
| 2002-04-18 | 29.81 | 29.99 | 29.39 | 29.50 | 1159600 |
| 2002-04-19 | 29.73 | 29.79 | 29.40 | 29.48 | 1389000 |
| 2002-04-22 | 29.48 | 29.50 | 28.57 | 28.57 | 1552800 |
| 2002-04-23 | 28.57 | 28.60 | 27.70 | 27.79 | 2530000 |
| 2002-04-24 | 28.13 | 28.76 | 28.13 | 28.38 | 3415200 |
| 2002-04-25 | 28.38 | 28.57 | 28.21 | 28.37 | 2714600 |
| 2002-04-26 | 28.42 | 28.88 | 28.42 | 28.45 | 2119400 |
| 2002-04-29 | 28.47 | 28.49 | 28.04 | 28.05 | 1854400 |
| 2002-04-30 | 28.30 | 28.73 | 28.11 | 28.55 | 1772400 |
| 2002-05-01 | 28.58 | 28.85 | 28.26 | 28.81 | 1968800 |
| 2002-05-02 | 28.85 | 29.90 | 28.81 | 29.73 | 1343600 |
| 2002-05-03 | 29.40 | 29.75 | 29.40 | 29.64 | 1208600 |
| 2002-05-06 | 29.64 | 29.64 | 29.20 | 29.28 | 1024600 |
| 2002-05-07 | 29.38 | 29.70 | 29.32 | 29.38 | 1265800 |
| 2002-05-08 | 29.70 | 29.93 | 29.55 | 29.79 | 1385600 |
| 2002-05-09 | 29.68 | 30.13 | 29.68 | 29.91 | 1001800 |
| 2002-05-10 | 29.91 | 29.91 | 29.35 | 29.35 | 1491600 |
| 2002-05-13 | 29.38 | 29.60 | 29.05 | 29.43 | 1046200 |
| 2002-05-14 | 29.43 | 30.05 | 29.43 | 30.05 | 1169000 |
| 2002-05-15 | 29.95 | 30.08 | 29.73 | 30.00 | 1734400 |
| 2002-05-16 | 30.00 | 30.05 | 29.60 | 29.60 | 1165000 |
| 2002-05-17 | 29.60 | 29.69 | 29.27 | 29.45 | 1379400 |
| 2002-05-20 | 29.49 | 29.50 | 29.15 | 29.22 | 541000 |
| 2002-05-21 | 29.20 | 29.50 | 28.91 | 28.91 | 802600 |
| 2002-05-22 | 28.78 | 29.13 | 28.65 | 29.08 | 1223600 |
| 2002-05-23 | 29.11 | 29.37 | 29.02 | 29.30 | 989000 |
| 2002-05-24 | 29.13 | 29.42 | 28.85 | 29.08 | 973800 |
| 2002-05-28 | 28.75 | 28.94 | 28.55 | 28.59 | 1360000 |
| 2002-05-29 | 28.55 | 28.58 | 28.15 | 28.15 | 1947600 |
| 2002-05-30 | 28.18 | 28.29 | 27.50 | 27.68 | 2640800 |
| 2002-05-31 | 27.75 | 28.20 | 27.43 | 28.00 | 1843200 |
| 2002-06-03 | 27.75 | 27.99 | 27.15 | 27.15 | 1913800 |
| 2002-06-04 | 27.20 | 27.23 | 26.62 | 26.80 | 2432200 |
| 2002-06-05 | 26.88 | 27.31 | 26.85 | 27.31 | 2785000 |
| 2002-06-06 | 27.25 | 27.31 | 26.77 | 26.80 | 1694200 |
| 2002-06-07 | 26.79 | 27.12 | 26.52 | 27.08 | 2922800 |
| 2002-06-10 | 27.20 | 27.87 | 27.10 | 27.60 | 1333000 |
| 2002-06-11 | 27.65 | 27.96 | 27.04 | 27.08 | 1436600 |
| 2002-06-12 | 27.13 | 27.28 | 26.95 | 27.08 | 1785800 |
| 2002-06-13 | 27.10 | 27.18 | 26.63 | 26.63 | 1592600 |
| 2002-06-14 | 26.50 | 26.90 | 25.75 | 26.41 | 2221800 |
| 2002-06-17 | 26.30 | 27.77 | 26.30 | 27.73 | 2880000 |
| 2002-06-18 | 27.68 | 28.00 | 27.43 | 27.96 | 1811400 |
| 2002-06-19 | 27.85 | 28.18 | 27.63 | 27.67 | 1138600 |
| 2002-06-20 | 27.38 | 27.84 | 27.38 | 27.59 | 1718600 |
| 2002-06-21 | 27.45 | 27.68 | 27.01 | 27.27 | 1670000 |
| 2002-06-24 | 26.95 | 27.48 | 26.80 | 27.34 | 1574000 |
| 2002-06-25 | 27.60 | 28.05 | 27.55 | 27.60 | 1660200 |
| 2002-06-26 | 27.43 | 27.43 | 26.44 | 27.01 | 3043600 |
| 2002-06-27 | 27.13 | 27.94 | 27.11 | 27.94 | 1993200 |
| 2002-06-28 | 27.70 | 28.78 | 27.70 | 28.49 | 1714000 |
| 2002-07-01 | 28.28 | 28.40 | 27.75 | 27.75 | 2450800 |
| 2002-07-02 | 27.75 | 27.75 | 26.38 | 26.66 | 2840200 |
| 2002-07-03 | 26.55 | 26.86 | 25.78 | 26.25 | 2105400 |
| 2002-07-05 | 26.40 | 27.45 | 26.35 | 27.38 | 979000 |
| 2002-07-08 | 27.20 | 27.70 | 26.93 | 26.96 | 1557600 |
| 2002-07-09 | 26.69 | 27.01 | 26.13 | 26.23 | 1518200 |
| 2002-07-10 | 26.26 | 26.33 | 25.32 | 25.40 | 2512200 |
| 2002-07-11 | 25.30 | 25.55 | 24.53 | 25.00 | 2950400 |
| 2002-07-12 | 25.35 | 26.32 | 25.13 | 26.03 | 2948200 |
| 2002-07-15 | 25.75 | 25.76 | 24.10 | 25.38 | 2561400 |
| 2002-07-16 | 25.15 | 25.29 | 24.46 | 24.53 | 2751800 |
| 2002-07-17 | 24.88 | 25.58 | 24.88 | 25.35 | 2826400 |
| 2002-07-18 | 25.35 | 25.75 | 24.77 | 24.77 | 1625000 |
| 2002-07-19 | 24.77 | 24.84 | 23.98 | 24.04 | 2093200 |
| 2002-07-22 | 23.78 | 23.94 | 22.28 | 22.85 | 3063800 |
| 2002-07-23 | 22.80 | 23.65 | 22.55 | 22.81 | 2055400 |
| 2002-07-24 | 22.75 | 25.20 | 22.65 | 25.15 | 4284200 |
| 2002-07-25 | 25.08 | 26.83 | 24.75 | 26.74 | 4736200 |
| 2002-07-26 | 26.70 | 26.73 | 25.50 | 25.78 | 3248600 |
| 2002-07-29 | 26.20 | 27.15 | 26.03 | 26.90 | 3446200 |
| 2002-07-30 | 26.90 | 26.90 | 25.95 | 26.36 | 2730200 |
| 2002-07-31 | 26.25 | 26.55 | 25.59 | 26.15 | 4012000 |
| 2002-08-01 | 26.15 | 26.63 | 25.78 | 26.38 | 2251000 |
| 2002-08-02 | 26.38 | 26.41 | 24.60 | 24.80 | 2511600 |
| 2002-08-05 | 24.90 | 25.45 | 24.40 | 24.50 | 1904600 |
| 2002-08-06 | 25.15 | 26.05 | 25.13 | 25.56 | 2246600 |
| 2002-08-07 | 25.78 | 26.50 | 25.50 | 26.47 | 1679600 |
| 2002-08-08 | 27.08 | 27.58 | 26.88 | 27.58 | 2864200 |
| 2002-08-09 | 27.58 | 28.00 | 27.21 | 27.76 | 2750800 |
| 2002-08-12 | 27.13 | 27.41 | 26.91 | 27.08 | 1543800 |
| 2002-08-13 | 27.05 | 28.20 | 26.78 | 27.24 | 2874800 |
| 2002-08-14 | 27.45 | 28.02 | 26.27 | 27.97 | 2739200 |
| 2002-08-15 | 28.08 | 28.30 | 26.88 | 27.48 | 2240800 |
| 2002-08-16 | 27.48 | 27.52 | 26.76 | 27.36 | 1918800 |
| 2002-08-19 | 27.30 | 28.05 | 27.21 | 28.04 | 1665000 |
| 2002-08-20 | 27.91 | 27.91 | 27.30 | 27.42 | 1537000 |
| 2002-08-21 | 27.75 | 28.13 | 27.30 | 27.74 | 1287800 |
| 2002-08-22 | 27.67 | 28.42 | 27.67 | 28.36 | 1684200 |
| 2002-08-23 | 28.15 | 28.26 | 27.78 | 28.01 | 1277800 |
| 2002-08-26 | 27.98 | 28.65 | 27.80 | 28.65 | 1256000 |
| 2002-08-27 | 29.03 | 29.30 | 28.80 | 29.14 | 4040200 |
| 2002-08-28 | 29.07 | 29.23 | 28.13 | 28.24 | 2337400 |
| 2002-08-29 | 28.15 | 28.47 | 27.61 | 28.00 | 1713600 |
| 2002-08-30 | 28.02 | 28.67 | 27.85 | 28.02 | 1599400 |
| 2002-09-03 | 27.18 | 28.02 | 26.91 | 26.92 | 1699200 |
| 2002-09-04 | 26.89 | 27.75 | 26.78 | 27.68 | 1735200 |
| 2002-09-05 | 27.20 | 27.29 | 26.51 | 26.52 | 1832800 |
| 2002-09-06 | 26.97 | 27.46 | 26.63 | 27.26 | 1788000 |
| 2002-09-09 | 27.14 | 27.50 | 26.79 | 27.23 | 1080000 |
| 2002-09-10 | 27.20 | 28.15 | 27.20 | 28.06 | 1501800 |
| 2002-09-11 | 28.85 | 28.85 | 28.25 | 28.54 | 1587800 |
| 2002-09-12 | 28.20 | 28.35 | 27.80 | 27.88 | 2150400 |
| 2002-09-13 | 27.88 | 28.09 | 27.13 | 28.09 | 2169400 |
| 2002-09-16 | 27.85 | 27.92 | 27.39 | 27.62 | 1194000 |
| 2002-09-17 | 28.05 | 28.13 | 27.23 | 27.33 | 2621600 |
| 2002-09-18 | 27.08 | 27.55 | 26.60 | 27.35 | 1785000 |
| 2002-09-19 | 27.05 | 27.37 | 26.58 | 26.62 | 1474200 |
| 2002-09-20 | 26.88 | 27.08 | 26.39 | 26.68 | 3202000 |
| 2002-09-23 | 26.69 | 26.90 | 25.82 | 26.00 | 2531800 |
| 2002-09-24 | 25.55 | 25.58 | 24.93 | 25.00 | 2729200 |
| 2002-09-25 | 25.30 | 25.32 | 24.80 | 25.00 | 4071000 |
| 2002-09-26 | 25.19 | 25.95 | 25.13 | 25.95 | 3124800 |
| 2002-09-27 | 26.60 | 26.70 | 25.78 | 25.83 | 3345200 |
| 2002-09-30 | 25.33 | 25.60 | 24.85 | 25.56 | 2956400 |
| 2002-10-01 | 25.56 | 26.50 | 25.45 | 26.40 | 5059200 |
| 2002-10-02 | 25.75 | 25.93 | 25.13 | 25.13 | 2579800 |
| 2002-10-03 | 25.25 | 25.96 | 25.25 | 25.51 | 2190200 |
| 2002-10-04 | 25.60 | 26.00 | 25.05 | 25.27 | 2072000 |
| 2002-10-07 | 25.35 | 25.82 | 25.08 | 25.14 | 1838600 |
| 2002-10-08 | 25.35 | 26.49 | 25.10 | 26.20 | 1754200 |
| 2002-10-09 | 25.90 | 25.98 | 24.78 | 24.80 | 1751600 |
| 2002-10-10 | 24.81 | 26.33 | 24.59 | 26.29 | 2317400 |
| 2002-10-11 | 26.50 | 27.60 | 26.21 | 27.26 | 1839400 |
| 2002-10-14 | 27.27 | 27.34 | 26.48 | 26.88 | 1197200 |
| 2002-10-15 | 27.25 | 28.46 | 27.25 | 28.34 | 2303400 |
| 2002-10-16 | 27.05 | 27.48 | 26.70 | 26.70 | 4323800 |
| 2002-10-17 | 26.95 | 27.23 | 26.92 | 27.13 | 3031800 |
| 2002-10-18 | 27.13 | 27.41 | 26.38 | 27.32 | 1977400 |
| 2002-10-21 | 27.07 | 27.80 | 26.81 | 27.63 | 1998600 |
| 2002-10-22 | 27.48 | 27.48 | 26.83 | 26.90 | 1389400 |
| 2002-10-23 | 26.00 | 26.70 | 25.95 | 26.40 | 2983200 |
| 2002-10-24 | 26.63 | 26.63 | 25.53 | 25.59 | 2341400 |
| 2002-10-25 | 26.02 | 26.24 | 25.33 | 26.19 | 2405600 |
| 2002-10-28 | 26.40 | 26.44 | 25.48 | 25.75 | 3044200 |
| 2002-10-29 | 25.63 | 25.95 | 25.13 | 25.70 | 2793400 |
| 2002-10-30 | 25.95 | 26.58 | 25.61 | 26.50 | 2976600 |
| 2002-10-31 | 26.40 | 27.25 | 26.37 | 27.25 | 3155200 |
| 2002-11-01 | 26.95 | 27.98 | 26.88 | 27.92 | 2400600 |
| 2002-11-04 | 28.13 | 28.37 | 27.53 | 27.53 | 2168400 |
| 2002-11-05 | 27.28 | 27.70 | 27.13 | 27.24 | 1706600 |
| 2002-11-06 | 27.45 | 27.93 | 26.95 | 27.87 | 1930000 |
| 2002-11-07 | 27.75 | 27.80 | 26.80 | 26.98 | 1918600 |
| 2002-11-08 | 27.18 | 27.80 | 26.91 | 27.15 | 2308200 |
| 2002-11-11 | 27.05 | 27.31 | 26.01 | 26.10 | 1921000 |
| 2002-11-12 | 26.33 | 26.84 | 25.88 | 26.68 | 2981400 |
| 2002-11-13 | 26.65 | 27.34 | 26.21 | 26.98 | 2737400 |
| 2002-11-14 | 27.15 | 28.00 | 27.15 | 27.88 | 2093600 |
| 2002-11-15 | 27.63 | 28.47 | 27.58 | 28.28 | 1982600 |
| 2002-11-18 | 28.31 | 28.42 | 27.85 | 27.98 | 1582400 |
| 2002-11-19 | 27.91 | 28.33 | 27.83 | 28.14 | 1457400 |
| 2002-11-20 | 28.03 | 28.70 | 27.65 | 28.70 | 3559800 |
| 2002-11-21 | 28.71 | 29.25 | 28.43 | 29.25 | 2212200 |
| 2002-11-22 | 29.13 | 29.27 | 28.25 | 28.40 | 1859200 |
| 2002-11-25 | 28.58 | 28.98 | 28.34 | 28.90 | 1511200 |
| 2002-11-26 | 28.70 | 28.74 | 27.78 | 28.05 | 3330800 |
| 2002-11-27 | 28.10 | 29.00 | 28.10 | 28.96 | 1439000 |
| 2002-11-29 | 29.13 | 29.75 | 29.13 | 29.50 | 1298200 |
| 2002-12-02 | 29.55 | 29.67 | 28.90 | 29.25 | 2070800 |
| 2002-12-03 | 29.05 | 29.45 | 28.92 | 29.15 | 2231800 |
| 2002-12-04 | 28.75 | 28.88 | 28.39 | 28.47 | 2928000 |
| 2002-12-05 | 28.49 | 28.49 | 28.10 | 28.23 | 1771600 |
| 2002-12-06 | 28.00 | 28.86 | 27.93 | 28.75 | 1333200 |
| 2002-12-09 | 28.63 | 28.82 | 28.26 | 28.32 | 1559600 |
| 2002-12-10 | 28.55 | 28.59 | 28.00 | 28.50 | 1819200 |
| 2002-12-11 | 28.20 | 28.60 | 28.03 | 28.45 | 2062400 |
| 2002-12-12 | 28.35 | 28.40 | 27.92 | 28.03 | 1084200 |
| 2002-12-13 | 28.04 | 28.04 | 27.30 | 27.34 | 2116000 |
| 2002-12-16 | 27.53 | 28.80 | 27.52 | 28.80 | 2557000 |
| 2002-12-17 | 28.81 | 28.86 | 28.33 | 28.57 | 2171800 |
| 2002-12-18 | 28.58 | 28.58 | 28.13 | 28.52 | 2508600 |
| 2002-12-19 | 28.25 | 28.65 | 28.25 | 28.53 | 1767000 |
| 2002-12-20 | 28.63 | 29.23 | 28.58 | 29.00 | 3210600 |
| 2002-12-23 | 29.20 | 29.75 | 28.95 | 29.25 | 1948000 |
| 2002-12-24 | 29.18 | 29.21 | 29.04 | 29.04 | 563200 |
| 2002-12-26 | 29.11 | 29.49 | 29.05 | 29.12 | 758600 |
| 2002-12-27 | 29.03 | 29.19 | 28.69 | 28.72 | 873200 |
| 2002-12-30 | 28.73 | 29.10 | 28.51 | 29.00 | 1735600 |
| 2002-12-31 | 28.88 | 29.10 | 28.76 | 28.89 | 1562800 |
| 2003-01-02 | 29.00 | 29.70 | 28.98 | 29.65 | 2977000 |
| 2003-01-03 | 29.66 | 29.66 | 29.28 | 29.43 | 2127400 |
| 2003-01-06 | 29.43 | 30.05 | 29.43 | 30.00 | 2104200 |
| 2003-01-07 | 30.00 | 30.07 | 29.75 | 29.80 | 2307400 |
| 2003-01-08 | 29.66 | 29.75 | 29.18 | 29.22 | 2466800 |
| 2003-01-09 | 29.28 | 29.75 | 29.28 | 29.70 | 2437400 |
| 2003-01-10 | 29.71 | 29.71 | 29.20 | 29.20 | 2603800 |
| 2003-01-13 | 29.20 | 29.42 | 28.99 | 29.15 | 2128600 |
| 2003-01-14 | 29.25 | 29.25 | 28.75 | 29.18 | 1463400 |
| 2003-01-15 | 29.19 | 29.19 | 28.45 | 28.58 | 1730800 |
| 2003-01-16 | 28.70 | 29.03 | 28.66 | 28.92 | 1538200 |
| 2003-01-17 | 28.83 | 28.90 | 28.45 | 28.45 | 2051600 |
| 2003-01-21 | 28.58 | 28.59 | 28.07 | 28.07 | 1903400 |
| 2003-01-22 | 28.07 | 28.33 | 27.85 | 27.88 | 1998000 |
| 2003-01-23 | 27.83 | 28.00 | 27.53 | 27.79 | 2283600 |
| 2003-01-24 | 27.80 | 27.95 | 27.09 | 27.09 | 1718600 |
| 2003-01-27 | 27.10 | 27.10 | 25.98 | 26.05 | 2724600 |
| 2003-01-28 | 26.13 | 26.88 | 26.13 | 26.77 | 2877600 |
| 2003-01-29 | 26.78 | 27.14 | 26.28 | 26.88 | 2569600 |
| 2003-01-30 | 26.88 | 27.19 | 26.56 | 26.56 | 2881000 |
| 2003-01-31 | 26.45 | 27.67 | 26.37 | 27.27 | 2704200 |
| 2003-02-03 | 27.15 | 27.67 | 27.15 | 27.34 | 1892800 |
| 2003-02-04 | 27.21 | 27.21 | 26.80 | 27.02 | 1536000 |
| 2003-02-05 | 27.02 | 27.54 | 26.79 | 27.03 | 2043200 |
| 2003-02-06 | 26.98 | 27.10 | 26.50 | 26.62 | 1450400 |
| 2003-02-07 | 26.93 | 26.95 | 26.42 | 26.42 | 1433800 |
| 2003-02-10 | 26.38 | 26.75 | 26.21 | 26.70 | 1597400 |
| 2003-02-11 | 26.70 | 26.79 | 26.20 | 26.37 | 1439400 |
| 2003-02-12 | 26.38 | 26.58 | 26.21 | 26.23 | 1291400 |
| 2003-02-13 | 26.30 | 26.42 | 25.94 | 26.29 | 1302400 |
| 2003-02-14 | 26.29 | 26.69 | 25.97 | 26.59 | 1137400 |
| 2003-02-18 | 26.90 | 27.28 | 26.85 | 27.00 | 1117400 |
| 2003-02-19 | 26.98 | 27.03 | 26.56 | 26.68 | 1106400 |
| 2003-02-20 | 26.73 | 26.81 | 26.31 | 26.55 | 1297200 |
| 2003-02-21 | 26.50 | 26.71 | 26.20 | 26.54 | 1819400 |
| 2003-02-24 | 26.54 | 26.54 | 25.89 | 25.89 | 1461200 |
| 2003-02-25 | 25.60 | 25.67 | 25.05 | 25.55 | 2937200 |
| 2003-02-26 | 25.55 | 25.92 | 25.48 | 25.69 | 2009000 |
| 2003-02-27 | 25.75 | 26.26 | 25.71 | 26.11 | 1258200 |
| 2003-02-28 | 26.20 | 26.55 | 26.05 | 26.43 | 2196400 |
| 2003-03-03 | 26.63 | 26.86 | 26.10 | 26.10 | 1410400 |
| 2003-03-04 | 26.15 | 26.17 | 25.75 | 25.90 | 2351800 |
| 2003-03-05 | 25.89 | 26.03 | 25.58 | 26.03 | 1782000 |
| 2003-03-06 | 25.73 | 25.99 | 25.63 | 25.86 | 2516400 |
| 2003-03-07 | 25.86 | 26.29 | 25.60 | 26.23 | 1558000 |
| 2003-03-10 | 26.15 | 26.35 | 25.56 | 25.61 | 1075600 |
| 2003-03-11 | 25.62 | 25.72 | 25.29 | 25.33 | 1431400 |
| 2003-03-12 | 25.35 | 25.52 | 25.02 | 25.52 | 1654000 |
| 2003-03-13 | 26.10 | 27.18 | 26.08 | 27.18 | 2525800 |
| 2003-03-14 | 27.35 | 27.60 | 27.13 | 27.43 | 2014600 |
| 2003-03-17 | 27.36 | 28.48 | 27.03 | 28.30 | 3656400 |
| 2003-03-18 | 28.39 | 28.68 | 27.76 | 28.30 | 2432600 |
| 2003-03-19 | 28.30 | 28.60 | 28.11 | 28.55 | 2038800 |
| 2003-03-20 | 28.55 | 28.73 | 28.15 | 28.72 | 2539200 |
| 2003-03-21 | 28.95 | 29.53 | 28.79 | 29.52 | 2277800 |
| 2003-03-24 | 29.52 | 29.52 | 28.35 | 28.52 | 1773400 |
| 2003-03-25 | 28.93 | 29.00 | 28.38 | 28.72 | 2038600 |
| 2003-03-26 | 28.72 | 28.91 | 28.35 | 28.56 | 1561800 |
| 2003-03-27 | 28.30 | 28.62 | 28.17 | 28.42 | 2143800 |
| 2003-03-28 | 28.42 | 28.48 | 28.20 | 28.43 | 2246200 |
| 2003-03-31 | 27.30 | 28.60 | 27.30 | 28.18 | 1433400 |
| 2003-04-01 | 28.30 | 29.02 | 27.95 | 28.76 | 1766600 |
| 2003-04-02 | 29.20 | 29.75 | 29.18 | 29.63 | 1744600 |
| 2003-04-03 | 29.78 | 29.78 | 29.15 | 29.20 | 2142200 |
| 2003-04-04 | 29.50 | 29.65 | 29.09 | 29.26 | 1867000 |
| 2003-04-07 | 29.75 | 30.07 | 29.23 | 29.36 | 2532600 |
| 2003-04-08 | 29.05 | 29.10 | 28.38 | 28.65 | 3016200 |
| 2003-04-09 | 28.65 | 28.86 | 28.11 | 28.18 | 2040400 |
| 2003-04-10 | 28.50 | 28.57 | 28.29 | 28.40 | 1577800 |
| 2003-04-11 | 28.50 | 28.82 | 28.00 | 28.21 | 1545000 |
| 2003-04-14 | 28.21 | 28.75 | 27.74 | 28.65 | 2856800 |
| 2003-04-15 | 28.65 | 28.81 | 28.28 | 28.78 | 2765800 |
| 2003-04-16 | 28.85 | 28.89 | 28.13 | 28.15 | 1951800 |
| 2003-04-17 | 28.15 | 29.00 | 28.14 | 28.84 | 2803600 |
| 2003-04-21 | 28.93 | 29.37 | 28.73 | 29.00 | 1794600 |
| 2003-04-22 | 29.00 | 29.23 | 28.60 | 29.21 | 1829400 |
| 2003-04-23 | 29.21 | 29.24 | 28.53 | 29.18 | 1759200 |
| 2003-04-24 | 29.18 | 29.18 | 28.47 | 28.78 | 2568600 |
| 2003-04-25 | 28.78 | 28.78 | 28.12 | 28.17 | 1671200 |
| 2003-04-28 | 28.45 | 29.21 | 28.35 | 29.09 | 1319600 |
| 2003-04-29 | 29.09 | 29.31 | 28.79 | 28.90 | 2709000 |
| 2003-04-30 | 28.85 | 29.37 | 28.81 | 29.04 | 3612200 |
| 2003-05-01 | 29.04 | 29.04 | 28.31 | 28.80 | 1480400 |
| 2003-05-02 | 28.85 | 29.58 | 28.85 | 29.50 | 1509000 |
| 2003-05-05 | 29.59 | 29.60 | 28.98 | 29.33 | 1721200 |
| 2003-05-06 | 29.33 | 29.40 | 29.02 | 29.29 | 1653400 |
| 2003-05-07 | 29.17 | 29.19 | 28.66 | 28.79 | 1394800 |
| 2003-05-08 | 28.58 | 29.00 | 28.33 | 28.41 | 1375600 |
| 2003-05-09 | 28.63 | 29.17 | 28.52 | 28.97 | 1044400 |
| 2003-05-12 | 28.97 | 29.52 | 28.75 | 29.42 | 1346200 |
| 2003-05-13 | 29.42 | 29.46 | 29.14 | 29.21 | 1328800 |
| 2003-05-14 | 29.18 | 29.23 | 28.75 | 29.02 | 1200400 |
| 2003-05-15 | 28.98 | 29.20 | 28.82 | 29.10 | 1444800 |
| 2003-05-16 | 29.10 | 29.24 | 28.76 | 28.84 | 1060400 |
| 2003-05-19 | 28.84 | 28.84 | 28.24 | 28.32 | 1276800 |
| 2003-05-20 | 28.32 | 28.76 | 28.10 | 28.42 | 1409200 |
| 2003-05-21 | 28.40 | 28.74 | 28.29 | 28.63 | 1692600 |
| 2003-05-22 | 28.43 | 29.09 | 28.43 | 29.00 | 1413200 |
| 2003-05-23 | 29.00 | 29.22 | 28.38 | 29.18 | 1845400 |
| 2003-05-27 | 29.10 | 29.81 | 28.95 | 29.73 | 1940000 |
| 2003-05-28 | 29.73 | 29.80 | 29.42 | 29.45 | 1520400 |
| 2003-05-29 | 29.48 | 29.83 | 28.95 | 29.09 | 1900000 |
| 2003-05-30 | 29.55 | 30.10 | 29.46 | 30.00 | 2789600 |
| 2003-06-02 | 30.10 | 30.52 | 30.03 | 30.33 | 2543000 |
| 2003-06-03 | 30.05 | 30.35 | 29.98 | 30.34 | 2013200 |
| 2003-06-04 | 30.43 | 30.50 | 30.15 | 30.46 | 1863000 |
| 2003-06-05 | 30.43 | 30.63 | 30.20 | 30.54 | 2038400 |
| 2003-06-06 | 30.63 | 30.72 | 30.13 | 30.14 | 2125200 |
| 2003-06-09 | 30.25 | 30.30 | 29.73 | 29.78 | 1567400 |
| 2003-06-10 | 29.86 | 30.36 | 29.77 | 30.14 | 1175000 |
| 2003-06-11 | 30.14 | 30.23 | 29.94 | 30.00 | 2024800 |
| 2003-06-12 | 30.20 | 30.68 | 30.06 | 30.66 | 2167400 |
| 2003-06-13 | 30.67 | 30.80 | 30.30 | 30.52 | 1469800 |
| 2003-06-16 | 30.85 | 31.75 | 30.83 | 31.73 | 3027600 |
| 2003-06-17 | 31.73 | 31.95 | 31.41 | 31.87 | 2322600 |
| 2003-06-18 | 31.63 | 31.71 | 31.00 | 31.16 | 1216800 |
| 2003-06-19 | 31.24 | 31.30 | 30.46 | 30.59 | 2185800 |
| 2003-06-20 | 30.48 | 30.63 | 30.33 | 30.45 | 2088800 |
| 2003-06-23 | 30.45 | 30.45 | 29.55 | 29.68 | 1971600 |
| 2003-06-24 | 29.58 | 29.95 | 29.58 | 29.62 | 2351800 |
| 2003-06-25 | 29.69 | 30.02 | 29.48 | 29.51 | 3560600 |
| 2003-06-26 | 29.54 | 29.98 | 29.39 | 29.91 | 1789200 |
| 2003-06-27 | 29.91 | 30.05 | 29.58 | 29.84 | 2045000 |
| 2003-06-30 | 29.86 | 30.23 | 29.64 | 30.05 | 1460600 |
| 2003-07-01 | 30.05 | 30.09 | 29.34 | 30.01 | 1462800 |
| 2003-07-02 | 29.95 | 30.55 | 29.95 | 30.42 | 1416200 |
| 2003-07-03 | 30.42 | 30.55 | 29.59 | 30.27 | 873200 |
| 2003-07-07 | 30.70 | 31.01 | 30.53 | 30.87 | 1286800 |
| 2003-07-08 | 30.87 | 30.93 | 30.30 | 30.53 | 1904800 |
| 2003-07-09 | 30.53 | 30.67 | 30.05 | 30.31 | 1482800 |
| 2003-07-10 | 30.18 | 30.23 | 30.00 | 30.15 | 953400 |
| 2003-07-11 | 30.28 | 30.79 | 30.28 | 30.60 | 1406800 |
| 2003-07-14 | 30.98 | 31.07 | 30.28 | 30.78 | 1326200 |
| 2003-07-15 | 30.90 | 31.13 | 30.68 | 30.80 | 1318000 |
| 2003-07-16 | 30.77 | 30.95 | 30.24 | 30.68 | 1183200 |
| 2003-07-17 | 30.65 | 31.09 | 30.52 | 30.60 | 1292000 |
| 2003-07-18 | 30.72 | 31.50 | 30.70 | 31.49 | 1747200 |
| 2003-07-21 | 31.43 | 32.24 | 31.43 | 32.24 | 3147800 |
| 2003-07-22 | 32.16 | 32.20 | 31.85 | 32.05 | 2292800 |
| 2003-07-23 | 32.05 | 32.05 | 31.07 | 31.25 | 3029000 |
| 2003-07-24 | 30.82 | 30.82 | 29.90 | 30.47 | 6072000 |
| 2003-07-25 | 30.49 | 31.97 | 30.46 | 31.88 | 3196000 |
| 2003-07-28 | 31.58 | 32.43 | 31.55 | 31.76 | 3201600 |
| 2003-07-29 | 31.65 | 32.18 | 31.60 | 31.99 | 2405000 |
| 2003-07-30 | 32.15 | 32.25 | 31.82 | 32.25 | 1495600 |
| 2003-07-31 | 32.38 | 32.76 | 32.30 | 32.33 | 2222600 |
| 2003-08-01 | 32.21 | 32.63 | 32.10 | 32.47 | 2089800 |
| 2003-08-04 | 32.47 | 32.47 | 31.49 | 32.13 | 2879800 |
| 2003-08-05 | 32.13 | 32.35 | 31.85 | 31.85 | 1852200 |
| 2003-08-06 | 31.85 | 32.18 | 31.62 | 31.84 | 2347000 |
| 2003-08-07 | 31.84 | 32.25 | 30.89 | 31.89 | 2503800 |
| 2003-08-08 | 31.43 | 31.69 | 31.32 | 31.43 | 2471800 |
| 2003-08-11 | 31.20 | 31.50 | 31.13 | 31.34 | 1938200 |
| 2003-08-12 | 31.50 | 31.50 | 31.14 | 31.42 | 1806600 |
| 2003-08-13 | 31.55 | 31.98 | 31.39 | 31.50 | 1861600 |
| 2003-08-14 | 31.75 | 32.28 | 31.67 | 32.06 | 2698800 |
| 2003-08-15 | 32.06 | 32.06 | 31.63 | 31.96 | 608400 |
| 2003-08-18 | 32.05 | 32.49 | 31.95 | 32.43 | 1147800 |
| 2003-08-19 | 32.43 | 32.47 | 31.78 | 32.44 | 1523000 |
| 2003-08-20 | 32.44 | 32.44 | 32.20 | 32.22 | 1192200 |
| 2003-08-21 | 32.30 | 32.79 | 32.22 | 32.63 | 1658200 |
| 2003-08-22 | 32.88 | 32.90 | 32.28 | 32.28 | 1302400 |
| 2003-08-25 | 32.13 | 32.26 | 31.93 | 32.15 | 992600 |
| 2003-08-26 | 32.03 | 32.15 | 31.45 | 31.65 | 2425200 |
| 2003-08-27 | 31.78 | 31.78 | 31.41 | 31.50 | 1302200 |
| 2003-08-28 | 31.55 | 31.99 | 31.32 | 31.91 | 1109200 |
| 2003-08-29 | 31.91 | 31.98 | 31.70 | 31.91 | 795400 |
| 2003-09-02 | 31.91 | 32.20 | 31.75 | 32.19 | 1718800 |
| 2003-09-03 | 32.08 | 32.45 | 31.99 | 32.34 | 1696800 |
| 2003-09-04 | 32.28 | 32.33 | 31.98 | 32.09 | 1006400 |
| 2003-09-05 | 31.84 | 32.09 | 31.58 | 31.93 | 1261400 |
| 2003-09-08 | 32.00 | 32.37 | 31.90 | 32.14 | 1842400 |
| 2003-09-09 | 31.84 | 32.03 | 31.67 | 31.67 | 1274600 |
| 2003-09-10 | 31.53 | 31.59 | 31.27 | 31.35 | 1883200 |
| 2003-09-11 | 31.55 | 31.91 | 31.44 | 31.65 | 1317800 |
| 2003-09-12 | 31.78 | 32.12 | 31.48 | 32.02 | 2261400 |
| 2003-09-15 | 32.02 | 32.04 | 31.71 | 31.84 | 1272600 |
| 2003-09-16 | 31.97 | 32.08 | 31.68 | 31.84 | 1478000 |
| 2003-09-17 | 31.84 | 31.84 | 31.47 | 31.50 | 882000 |
| 2003-09-18 | 31.50 | 31.68 | 31.42 | 31.60 | 2139400 |
| 2003-09-19 | 31.65 | 31.65 | 31.37 | 31.40 | 2585000 |
| 2003-09-22 | 31.03 | 31.12 | 30.80 | 30.88 | 1785400 |
| 2003-09-23 | 30.90 | 31.06 | 30.83 | 30.98 | 2034800 |
| 2003-09-24 | 31.03 | 31.03 | 30.54 | 30.64 | 2264800 |
| 2003-09-25 | 30.68 | 30.78 | 30.43 | 30.43 | 2020000 |
| 2003-09-26 | 30.43 | 30.44 | 30.05 | 30.26 | 2029200 |
| 2003-09-29 | 30.88 | 31.14 | 30.65 | 30.95 | 4966800 |
| 2003-09-30 | 30.96 | 31.20 | 30.60 | 30.98 | 2203800 |
| 2003-10-01 | 31.25 | 31.64 | 31.15 | 31.64 | 1859600 |
| 2003-10-02 | 31.64 | 31.82 | 31.45 | 31.75 | 1052200 |
| 2003-10-03 | 31.75 | 32.75 | 31.75 | 32.41 | 2123800 |
| 2003-10-06 | 32.43 | 32.70 | 32.33 | 32.57 | 1581400 |
| 2003-10-07 | 32.57 | 32.81 | 32.28 | 32.75 | 1372800 |
| 2003-10-08 | 32.85 | 33.18 | 32.75 | 33.02 | 1773400 |
| 2003-10-09 | 33.28 | 33.35 | 32.80 | 32.95 | 1354400 |
| 2003-10-10 | 33.18 | 33.37 | 33.02 | 33.08 | 1104600 |
| 2003-10-13 | 33.21 | 33.44 | 33.10 | 33.30 | 1131600 |
| 2003-10-14 | 33.30 | 33.50 | 33.22 | 33.49 | 1948200 |
| 2003-10-15 | 33.63 | 33.81 | 33.44 | 33.55 | 2092600 |
| 2003-10-16 | 33.33 | 33.85 | 33.32 | 33.62 | 1377000 |
| 2003-10-17 | 33.62 | 33.72 | 33.22 | 33.29 | 957000 |
| 2003-10-20 | 33.40 | 33.44 | 33.06 | 33.22 | 884200 |
| 2003-10-21 | 33.22 | 33.52 | 33.16 | 33.24 | 1439000 |
| 2003-10-22 | 33.24 | 33.24 | 32.69 | 32.83 | 1117800 |
| 2003-10-23 | 32.83 | 33.08 | 32.55 | 32.97 | 1606400 |
| 2003-10-24 | 32.97 | 32.97 | 32.56 | 32.86 | 1169200 |
| 2003-10-27 | 32.86 | 33.16 | 32.80 | 33.08 | 1588200 |
| 2003-10-28 | 33.08 | 33.15 | 32.48 | 32.98 | 2986400 |
| 2003-10-29 | 32.93 | 34.85 | 32.50 | 34.35 | 6524400 |
| 2003-10-30 | 34.75 | 35.31 | 34.63 | 35.05 | 4189600 |
| 2003-10-31 | 35.05 | 35.05 | 34.56 | 34.79 | 1623400 |
| 2003-11-03 | 34.79 | 35.03 | 34.79 | 34.90 | 1075000 |
| 2003-11-04 | 34.90 | 35.24 | 34.64 | 35.03 | 1429800 |
| 2003-11-05 | 35.03 | 35.28 | 34.79 | 35.16 | 1285600 |
| 2003-11-06 | 35.08 | 35.39 | 34.85 | 35.33 | 1031400 |
| 2003-11-07 | 35.33 | 35.49 | 35.10 | 35.19 | 952800 |
| 2003-11-10 | 35.19 | 35.27 | 34.70 | 34.86 | 903400 |
| 2003-11-11 | 34.86 | 34.86 | 34.55 | 34.57 | 1019400 |
| 2003-11-12 | 34.57 | 34.91 | 34.40 | 34.71 | 1345200 |
| 2003-11-13 | 34.71 | 34.85 | 34.52 | 34.81 | 1142400 |
| 2003-11-14 | 34.81 | 35.10 | 34.50 | 34.68 | 932800 |
| 2003-11-17 | 34.56 | 34.66 | 34.23 | 34.40 | 1113400 |
| 2003-11-18 | 34.38 | 34.54 | 33.89 | 33.99 | 1555200 |
| 2003-11-19 | 34.00 | 34.18 | 33.84 | 33.84 | 1461000 |
| 2003-11-20 | 33.84 | 34.30 | 33.50 | 33.90 | 1557400 |
| 2003-11-21 | 34.02 | 34.08 | 33.86 | 33.88 | 1732600 |
| 2003-11-24 | 34.04 | 34.45 | 34.03 | 34.42 | 1809200 |
| 2003-11-25 | 35.15 | 36.34 | 35.03 | 36.08 | 3548400 |
| 2003-11-26 | 36.13 | 36.35 | 35.98 | 36.05 | 1857400 |
| 2003-11-28 | 36.08 | 36.10 | 35.89 | 35.89 | 600400 |
| 2003-12-01 | 35.98 | 37.05 | 35.97 | 36.79 | 1617600 |
| 2003-12-02 | 36.83 | 36.98 | 36.54 | 36.75 | 1734000 |
| 2003-12-03 | 36.66 | 37.33 | 36.65 | 36.91 | 1396200 |
| 2003-12-04 | 36.63 | 37.00 | 36.38 | 36.95 | 2333600 |
| 2003-12-05 | 36.95 | 36.95 | 36.39 | 36.40 | 1437400 |
| 2003-12-08 | 36.15 | 36.89 | 36.15 | 36.88 | 2022200 |
| 2003-12-09 | 37.00 | 37.20 | 36.80 | 37.03 | 2077400 |
| 2003-12-10 | 37.10 | 37.10 | 36.41 | 36.58 | 1295200 |
| 2003-12-11 | 36.70 | 37.00 | 36.58 | 37.00 | 907800 |
| 2003-12-12 | 37.13 | 37.28 | 36.95 | 37.20 | 1016200 |
| 2003-12-15 | 37.50 | 37.63 | 37.03 | 37.14 | 1359600 |
| 2003-12-16 | 37.38 | 37.58 | 36.96 | 37.45 | 1047600 |
| 2003-12-17 | 37.47 | 37.60 | 37.06 | 37.60 | 1310000 |
| 2003-12-18 | 37.70 | 37.91 | 37.26 | 37.58 | 1168500 |
| 2003-12-19 | 37.58 | 37.58 | 36.49 | 36.94 | 1752800 |
| 2003-12-22 | 36.85 | 38.05 | 36.84 | 37.96 | 1067400 |
| 2003-12-23 | 37.60 | 37.77 | 37.41 | 37.63 | 932700 |
| 2003-12-24 | 37.63 | 37.73 | 37.31 | 37.45 | 318400 |
| 2003-12-26 | 37.40 | 37.80 | 37.40 | 37.62 | 185900 |
| 2003-12-29 | 37.88 | 38.18 | 37.53 | 38.13 | 868200 |
| 2003-12-30 | 38.18 | 38.18 | 37.70 | 38.02 | 1256500 |
| 2003-12-31 | 38.15 | 38.26 | 37.74 | 38.20 | 905900 |
| 2004-01-02 | 38.15 | 38.30 | 37.54 | 37.65 | 947800 |
| 2004-01-05 | 38.08 | 38.34 | 37.59 | 38.11 | 902300 |
| 2004-01-06 | 38.04 | 38.25 | 37.68 | 38.08 | 1167500 |
| 2004-01-07 | 38.08 | 38.09 | 37.18 | 38.09 | 945800 |
| 2004-01-08 | 38.09 | 38.76 | 37.87 | 38.76 | 966500 |
| 2004-01-09 | 38.51 | 38.55 | 37.45 | 37.65 | 1390900 |
| 2004-01-12 | 37.93 | 37.93 | 37.42 | 37.57 | 1233000 |
| 2004-01-13 | 37.66 | 37.77 | 37.01 | 37.35 | 1274300 |
| 2004-01-14 | 37.35 | 37.69 | 37.11 | 37.61 | 947300 |
| 2004-01-15 | 37.60 | 37.97 | 37.25 | 37.60 | 1325400 |
| 2004-01-16 | 37.88 | 38.35 | 37.60 | 38.12 | 1270500 |
| 2004-01-20 | 38.28 | 38.38 | 37.96 | 38.16 | 1140800 |
| 2004-01-21 | 38.10 | 38.17 | 37.26 | 37.70 | 1404200 |
| 2004-01-22 | 37.65 | 37.66 | 36.41 | 36.41 | 2155700 |
| 2004-01-23 | 36.60 | 36.66 | 35.81 | 35.81 | 2625900 |
| 2004-01-26 | 35.81 | 36.08 | 35.30 | 35.90 | 2641900 |
| 2004-01-27 | 36.20 | 37.23 | 35.65 | 36.60 | 2713900 |
| 2004-01-28 | 36.78 | 36.85 | 36.01 | 36.01 | 2814800 |
| 2004-01-29 | 36.02 | 36.20 | 35.20 | 35.40 | 2230300 |
| 2004-01-30 | 35.25 | 35.50 | 35.04 | 35.41 | 2227600 |
| 2004-02-02 | 35.41 | 35.70 | 35.20 | 35.24 | 1821600 |
| 2004-02-03 | 35.30 | 35.48 | 35.13 | 35.35 | 965800 |
| 2004-02-04 | 35.42 | 35.55 | 35.07 | 35.20 | 1157600 |
| 2004-02-05 | 35.15 | 35.67 | 35.14 | 35.28 | 1394900 |
| 2004-02-06 | 35.34 | 36.00 | 35.07 | 35.85 | 1362300 |
| 2004-02-09 | 36.03 | 36.45 | 35.86 | 36.16 | 1253800 |
| 2004-02-10 | 36.30 | 36.30 | 35.91 | 36.16 | 1239800 |
| 2004-02-11 | 36.01 | 36.91 | 35.94 | 36.76 | 1736300 |
| 2004-02-12 | 36.40 | 36.47 | 35.87 | 35.92 | 1572100 |
| 2004-02-13 | 36.00 | 36.23 | 35.55 | 35.70 | 1303800 |
| 2004-02-17 | 36.05 | 36.20 | 35.81 | 35.98 | 594800 |
| 2004-02-18 | 36.50 | 36.63 | 35.82 | 36.25 | 1476300 |
| 2004-02-19 | 36.65 | 37.45 | 36.65 | 36.86 | 1412600 |
| 2004-02-20 | 37.09 | 37.09 | 36.16 | 36.49 | 957500 |
| 2004-02-23 | 36.49 | 36.49 | 35.68 | 36.21 | 1230900 |
| 2004-02-24 | 36.20 | 36.89 | 36.05 | 36.58 | 1263600 |
| 2004-02-25 | 36.31 | 36.95 | 36.25 | 36.84 | 1111800 |
| 2004-02-26 | 36.75 | 37.00 | 36.31 | 36.86 | 1138900 |
| 2004-02-27 | 37.02 | 37.15 | 36.20 | 36.32 | 2602900 |
| 2004-03-01 | 36.45 | 36.80 | 36.36 | 36.66 | 1290800 |
| 2004-03-02 | 36.50 | 36.61 | 36.22 | 36.35 | 1402000 |
| 2004-03-03 | 36.45 | 36.68 | 36.17 | 36.45 | 1150500 |
| 2004-03-04 | 36.69 | 37.01 | 36.31 | 36.99 | 1423700 |
| 2004-03-05 | 36.99 | 37.50 | 36.96 | 37.33 | 1636300 |
| 2004-03-08 | 36.90 | 37.37 | 36.90 | 37.20 | 1266700 |
| 2004-03-09 | 37.35 | 37.45 | 36.95 | 37.31 | 2219700 |
| 2004-03-10 | 37.27 | 37.27 | 35.64 | 35.73 | 2455600 |
| 2004-03-11 | 35.73 | 35.89 | 35.11 | 35.27 | 2232900 |
| 2004-03-12 | 35.35 | 35.90 | 35.29 | 35.59 | 1162400 |
| 2004-03-15 | 35.52 | 35.52 | 34.85 | 35.13 | 1262000 |
| 2004-03-16 | 35.75 | 35.85 | 35.06 | 35.39 | 961000 |
| 2004-03-17 | 35.40 | 35.97 | 35.40 | 35.77 | 918800 |
| 2004-03-18 | 35.80 | 35.85 | 35.38 | 35.72 | 560100 |
| 2004-03-19 | 35.52 | 35.98 | 35.51 | 35.57 | 696700 |
| 2004-03-22 | 35.22 | 35.55 | 34.52 | 35.04 | 972800 |
| 2004-03-23 | 35.20 | 35.53 | 34.60 | 34.81 | 1281900 |
| 2004-03-24 | 34.87 | 35.10 | 34.65 | 34.70 | 1025300 |
| 2004-03-25 | 35.30 | 36.45 | 35.19 | 36.34 | 1663500 |
| 2004-03-26 | 36.15 | 36.23 | 35.84 | 35.94 | 1686400 |
| 2004-03-29 | 36.25 | 37.51 | 36.24 | 37.23 | 1376700 |
| 2004-03-30 | 37.23 | 37.24 | 36.62 | 36.91 | 962800 |
| 2004-03-31 | 37.05 | 37.35 | 36.31 | 37.12 | 1295600 |
| 2004-04-01 | 37.35 | 37.75 | 37.13 | 37.26 | 994000 |
| 2004-04-02 | 37.95 | 38.45 | 37.73 | 37.90 | 1223700 |
| 2004-04-05 | 37.83 | 38.19 | 37.73 | 38.05 | 854200 |
| 2004-04-06 | 37.95 | 38.37 | 37.81 | 38.35 | 1183800 |
| 2004-04-07 | 38.35 | 38.49 | 37.84 | 37.99 | 1363000 |
| 2004-04-08 | 38.30 | 38.47 | 37.80 | 38.01 | 788000 |
| 2004-04-12 | 38.01 | 38.56 | 38.01 | 38.54 | 691500 |
| 2004-04-13 | 38.59 | 38.59 | 37.95 | 38.01 | 1006800 |
| 2004-04-14 | 38.01 | 38.53 | 37.83 | 37.90 | 1471300 |
| 2004-04-15 | 38.05 | 38.49 | 38.02 | 38.29 | 826400 |
| 2004-04-16 | 38.50 | 38.75 | 38.14 | 38.50 | 839800 |
| 2004-04-19 | 38.32 | 38.59 | 38.12 | 38.48 | 536700 |
| 2004-04-20 | 38.60 | 38.77 | 37.69 | 37.69 | 877700 |
| 2004-04-21 | 37.80 | 38.05 | 37.36 | 37.84 | 1311600 |
| 2004-04-22 | 37.40 | 38.66 | 37.40 | 38.39 | 1363400 |
| 2004-04-23 | 38.45 | 38.45 | 37.76 | 38.02 | 830100 |
| 2004-04-26 | 38.00 | 38.38 | 37.73 | 37.75 | 708700 |
| 2004-04-27 | 37.75 | 38.05 | 37.40 | 37.60 | 1559600 |
| 2004-04-28 | 37.72 | 37.73 | 36.67 | 36.80 | 1547200 |
| 2004-04-29 | 37.00 | 37.15 | 36.24 | 36.31 | 1777100 |
| 2004-04-30 | 36.70 | 37.33 | 36.33 | 36.55 | 1252300 |
| 2004-05-03 | 36.65 | 37.11 | 35.83 | 37.01 | 2238600 |
| 2004-05-04 | 37.00 | 37.57 | 36.62 | 37.17 | 1030600 |
| 2004-05-05 | 37.05 | 37.34 | 36.52 | 37.21 | 1094500 |
| 2004-05-06 | 37.05 | 37.15 | 36.66 | 37.00 | 851400 |
| 2004-05-07 | 36.50 | 36.87 | 35.45 | 35.50 | 1920300 |
| 2004-05-10 | 35.25 | 35.81 | 34.95 | 35.54 | 1358500 |
| 2004-05-11 | 35.58 | 36.24 | 35.58 | 36.24 | 1328000 |
| 2004-05-12 | 36.00 | 36.15 | 35.12 | 36.08 | 1433400 |
| 2004-05-13 | 35.70 | 36.34 | 35.50 | 36.27 | 848200 |
| 2004-05-14 | 36.07 | 36.39 | 35.52 | 36.27 | 1231000 |
| 2004-05-17 | 35.85 | 35.95 | 34.88 | 34.93 | 1901400 |
| 2004-05-18 | 35.10 | 35.40 | 34.98 | 35.26 | 1830000 |
| 2004-05-19 | 35.50 | 36.14 | 34.80 | 35.02 | 1374700 |
| 2004-05-20 | 35.85 | 35.90 | 35.13 | 35.22 | 1653500 |
| 2004-05-21 | 35.55 | 36.06 | 35.30 | 35.40 | 1572300 |
| 2004-05-24 | 35.75 | 36.10 | 35.17 | 35.25 | 1303700 |
| 2004-05-25 | 35.30 | 36.32 | 35.12 | 36.22 | 1233200 |
| 2004-05-26 | 36.25 | 36.95 | 36.25 | 36.75 | 1414300 |
| 2004-05-27 | 37.05 | 37.47 | 36.75 | 36.94 | 1398100 |
| 2004-05-28 | 37.10 | 37.10 | 36.49 | 36.99 | 908600 |
| 2004-06-01 | 36.87 | 37.06 | 36.72 | 36.95 | 1061300 |
| 2004-06-02 | 37.22 | 37.47 | 36.75 | 37.43 | 1028300 |
| 2004-06-03 | 37.03 | 37.25 | 36.70 | 36.81 | 1065500 |
| 2004-06-04 | 36.94 | 37.45 | 36.94 | 37.25 | 912800 |
| 2004-06-07 | 37.44 | 38.00 | 37.40 | 37.98 | 859300 |
| 2004-06-08 | 37.99 | 37.99 | 37.55 | 37.81 | 1303600 |
| 2004-06-09 | 37.81 | 38.00 | 37.41 | 37.51 | 819700 |
| 2004-06-10 | 37.85 | 37.92 | 37.46 | 37.61 | 599400 |
| 2004-06-14 | 37.62 | 37.62 | 36.98 | 37.20 | 648700 |
| 2004-06-15 | 37.60 | 37.80 | 37.31 | 37.41 | 971800 |
| 2004-06-16 | 37.62 | 37.62 | 36.95 | 37.33 | 581900 |
| 2004-06-17 | 37.30 | 37.50 | 37.17 | 37.39 | 955100 |
| 2004-06-18 | 37.20 | 38.24 | 37.19 | 37.73 | 804900 |
| 2004-06-21 | 37.48 | 37.85 | 37.35 | 37.48 | 851500 |
| 2004-06-22 | 37.50 | 38.00 | 37.43 | 37.90 | 1238000 |
| 2004-06-23 | 37.94 | 38.38 | 37.71 | 38.26 | 1185900 |
| 2004-06-24 | 38.29 | 39.11 | 38.20 | 38.80 | 1766100 |
| 2004-06-25 | 38.80 | 39.20 | 38.60 | 38.73 | 1396700 |
| 2004-06-28 | 38.60 | 38.89 | 38.51 | 38.77 | 1324000 |
| 2004-06-29 | 38.77 | 39.85 | 38.71 | 39.84 | 1615800 |
| 2004-06-30 | 39.84 | 40.14 | 39.53 | 39.91 | 1604300 |
| 2004-07-01 | 39.73 | 39.84 | 38.67 | 39.07 | 1034300 |
| 2004-07-02 | 38.85 | 38.92 | 38.20 | 38.84 | 606600 |
| 2004-07-06 | 38.70 | 39.02 | 38.30 | 38.39 | 961200 |
| 2004-07-07 | 38.33 | 38.64 | 38.00 | 38.43 | 1094800 |
| 2004-07-08 | 38.43 | 38.44 | 37.96 | 37.97 | 729500 |
| 2004-07-09 | 38.23 | 38.72 | 38.13 | 38.50 | 981000 |
| 2004-07-12 | 38.57 | 38.83 | 38.11 | 38.70 | 496700 |
| 2004-07-13 | 38.75 | 39.53 | 38.56 | 39.52 | 1576900 |
| 2004-07-14 | 39.53 | 40.12 | 39.40 | 39.92 | 2304400 |
| 2004-07-15 | 39.90 | 40.29 | 39.87 | 40.13 | 1330000 |
| 2004-07-16 | 40.65 | 40.65 | 39.92 | 40.12 | 1354400 |
| 2004-07-19 | 40.13 | 40.31 | 39.91 | 40.02 | 1143900 |
| 2004-07-20 | 39.96 | 40.15 | 39.80 | 40.10 | 1577700 |
| 2004-07-21 | 40.10 | 40.13 | 39.46 | 39.60 | 1558800 |
| 2004-07-22 | 39.35 | 39.46 | 38.88 | 39.08 | 1565800 |
| 2004-07-23 | 39.00 | 39.20 | 38.39 | 38.64 | 1045900 |
| 2004-07-26 | 38.75 | 38.85 | 38.03 | 38.22 | 1838700 |
| 2004-07-27 | 38.15 | 38.79 | 37.98 | 38.75 | 1337200 |
| 2004-07-28 | 38.75 | 38.85 | 38.30 | 38.69 | 1517300 |
| 2004-07-29 | 38.70 | 39.72 | 38.70 | 39.52 | 813800 |
| 2004-07-30 | 39.50 | 39.79 | 39.06 | 39.45 | 944200 |
| 2004-08-02 | 39.46 | 39.76 | 39.16 | 39.69 | 650500 |
| 2004-08-03 | 39.69 | 39.74 | 38.95 | 39.50 | 830200 |
| 2004-08-04 | 39.05 | 40.27 | 38.56 | 39.95 | 1627500 |
| 2004-08-05 | 39.94 | 39.96 | 38.90 | 39.03 | 829500 |
| 2004-08-06 | 38.81 | 38.81 | 37.59 | 37.66 | 1087000 |
| 2004-08-09 | 37.91 | 38.39 | 37.84 | 38.08 | 721400 |
| 2004-08-10 | 37.95 | 38.69 | 37.95 | 38.59 | 706700 |
| 2004-08-11 | 38.28 | 38.87 | 38.13 | 38.63 | 1094400 |
| 2004-08-12 | 38.59 | 38.59 | 38.13 | 38.22 | 706700 |
| 2004-08-13 | 38.25 | 38.39 | 37.71 | 38.20 | 1453000 |
| 2004-08-16 | 38.20 | 39.70 | 38.20 | 39.70 | 1427100 |
| 2004-08-17 | 39.70 | 39.94 | 39.50 | 39.54 | 957500 |
| 2004-08-18 | 39.52 | 40.00 | 39.26 | 40.00 | 768700 |
| 2004-08-19 | 39.85 | 40.00 | 39.61 | 39.99 | 763400 |
| 2004-08-20 | 39.99 | 40.24 | 39.79 | 40.02 | 797100 |
| 2004-08-23 | 40.16 | 40.18 | 39.72 | 39.72 | 868100 |
| 2004-08-24 | 40.15 | 40.59 | 40.03 | 40.20 | 789500 |
| 2004-08-25 | 40.21 | 40.64 | 39.91 | 40.61 | 1112800 |
| 2004-08-26 | 40.70 | 41.48 | 40.68 | 41.23 | 1266200 |
| 2004-08-27 | 41.23 | 41.23 | 40.55 | 40.70 | 940700 |
| 2004-08-30 | 40.71 | 40.98 | 40.39 | 40.39 | 682000 |
| 2004-08-31 | 40.55 | 40.72 | 40.28 | 40.58 | 723900 |
| 2004-09-01 | 40.75 | 41.25 | 40.57 | 40.87 | 782100 |
| 2004-09-02 | 40.80 | 42.12 | 40.80 | 42.02 | 1077200 |
| 2004-09-03 | 42.00 | 42.55 | 41.95 | 42.30 | 1494700 |
| 2004-09-07 | 42.00 | 42.29 | 41.87 | 41.94 | 2290900 |
| 2004-09-08 | 42.25 | 42.25 | 41.48 | 41.60 | 1589300 |
| 2004-09-09 | 41.45 | 41.70 | 41.24 | 41.27 | 1265800 |
| 2004-09-10 | 41.40 | 41.61 | 41.03 | 41.61 | 777700 |
| 2004-09-13 | 41.16 | 41.73 | 41.10 | 41.63 | 866600 |
| 2004-09-14 | 41.82 | 41.93 | 41.05 | 41.61 | 1275500 |
| 2004-09-15 | 41.66 | 41.70 | 41.02 | 41.49 | 961000 |
| 2004-09-16 | 41.32 | 42.41 | 41.32 | 42.01 | 777800 |
| 2004-09-17 | 42.20 | 42.46 | 42.09 | 42.26 | 965000 |
| 2004-09-20 | 42.08 | 42.46 | 41.92 | 42.21 | 479900 |
| 2004-09-21 | 42.10 | 42.49 | 42.10 | 42.34 | 619900 |
| 2004-09-22 | 42.35 | 42.40 | 41.77 | 41.98 | 1721500 |
| 2004-09-23 | 41.95 | 42.08 | 41.20 | 41.27 | 1019300 |
| 2004-09-24 | 41.30 | 41.70 | 41.30 | 41.55 | 1374900 |
| 2004-09-27 | 41.55 | 41.68 | 41.20 | 41.36 | 921100 |
| 2004-09-28 | 41.40 | 42.15 | 41.40 | 42.00 | 1288800 |
| 2004-09-29 | 42.00 | 42.15 | 41.65 | 42.00 | 1348500 |
| 2004-09-30 | 42.15 | 43.03 | 41.97 | 42.74 | 2263700 |
| 2004-10-01 | 43.20 | 43.29 | 42.46 | 42.71 | 1251000 |
| 2004-10-04 | 42.80 | 43.26 | 42.80 | 43.05 | 1016500 |
| 2004-10-05 | 43.00 | 43.11 | 42.63 | 43.00 | 1039100 |
| 2004-10-06 | 42.75 | 43.18 | 42.75 | 43.15 | 851900 |
| 2004-10-07 | 43.14 | 43.14 | 42.36 | 42.36 | 790400 |
| 2004-10-08 | 42.14 | 42.45 | 41.86 | 42.20 | 1086900 |
| 2004-10-11 | 42.42 | 42.71 | 42.13 | 42.40 | 966900 |
| 2004-10-12 | 42.38 | 42.38 | 41.67 | 42.00 | 1190700 |
| 2004-10-13 | 42.00 | 42.06 | 41.13 | 41.44 | 1248200 |
| 2004-10-14 | 41.15 | 41.86 | 41.15 | 41.63 | 1313400 |
| 2004-10-15 | 41.90 | 42.90 | 41.77 | 42.42 | 946600 |
| 2004-10-18 | 42.20 | 42.77 | 42.01 | 42.50 | 760700 |
| 2004-10-19 | 42.50 | 42.92 | 41.84 | 41.89 | 1000800 |
| 2004-10-20 | 41.85 | 42.21 | 41.62 | 42.15 | 858100 |
| 2004-10-21 | 42.15 | 42.45 | 41.63 | 41.95 | 1217000 |
| 2004-10-22 | 42.15 | 42.37 | 41.51 | 41.55 | 1140100 |
| 2004-10-25 | 41.45 | 41.93 | 41.25 | 41.80 | 589900 |
| 2004-10-26 | 41.90 | 42.65 | 41.36 | 42.50 | 1014600 |
| 2004-10-27 | 42.30 | 42.30 | 41.39 | 42.05 | 1626300 |
| 2004-10-28 | 41.80 | 41.98 | 40.73 | 41.84 | 1660800 |
| 2004-10-29 | 41.64 | 42.58 | 41.64 | 42.20 | 1187200 |
| 2004-11-01 | 42.40 | 42.40 | 41.81 | 42.17 | 868700 |
| 2004-11-02 | 42.10 | 42.73 | 41.88 | 42.00 | 902500 |
| 2004-11-03 | 42.62 | 42.93 | 42.38 | 42.52 | 754600 |
| 2004-11-04 | 42.25 | 43.74 | 42.25 | 43.74 | 927000 |
| 2004-11-05 | 43.74 | 44.19 | 43.39 | 43.74 | 1019700 |
| 2004-11-08 | 43.53 | 43.70 | 43.32 | 43.67 | 1027700 |
| 2004-11-09 | 43.67 | 43.97 | 43.59 | 43.69 | 855600 |
| 2004-11-10 | 43.85 | 44.22 | 43.69 | 44.00 | 1153700 |
| 2004-11-11 | 44.30 | 44.35 | 44.02 | 44.07 | 1155700 |
| 2004-11-12 | 44.20 | 44.58 | 43.80 | 44.47 | 795800 |
| 2004-11-15 | 44.47 | 44.55 | 43.94 | 44.27 | 500400 |
| 2004-11-16 | 44.10 | 44.19 | 43.80 | 43.82 | 880100 |
| 2004-11-17 | 44.30 | 44.90 | 44.30 | 44.38 | 1191900 |
| 2004-11-18 | 44.39 | 44.89 | 44.39 | 44.77 | 575400 |
| 2004-11-19 | 44.77 | 44.77 | 44.00 | 44.31 | 1086200 |
| 2004-11-22 | 44.40 | 44.80 | 43.96 | 44.60 | 1194900 |
| 2004-11-23 | 44.70 | 44.72 | 44.22 | 44.39 | 1295900 |
| 2004-11-24 | 44.50 | 44.78 | 44.44 | 44.73 | 817100 |
| 2004-11-26 | 44.73 | 45.20 | 44.68 | 45.20 | 925400 |
| 2004-11-29 | 45.05 | 45.24 | 44.53 | 44.83 | 1376400 |
| 2004-11-30 | 44.75 | 45.06 | 44.51 | 44.90 | 1381800 |
| 2004-12-01 | 45.10 | 45.61 | 44.87 | 45.61 | 1302400 |
| 2004-12-02 | 45.99 | 46.13 | 45.51 | 45.74 | 1687100 |
| 2004-12-03 | 46.25 | 46.25 | 45.21 | 45.97 | 1311000 |
| 2004-12-06 | 45.97 | 46.00 | 45.65 | 45.84 | 1021900 |
| 2004-12-07 | 45.15 | 45.37 | 44.50 | 44.63 | 1530100 |
| 2004-12-08 | 44.64 | 44.87 | 44.25 | 44.67 | 937200 |
| 2004-12-09 | 44.67 | 44.74 | 43.85 | 44.49 | 1329200 |
| 2004-12-10 | 45.29 | 45.29 | 44.20 | 44.20 | 826100 |
| 2004-12-13 | 44.15 | 44.45 | 44.04 | 44.19 | 1534300 |
| 2004-12-14 | 43.89 | 44.35 | 43.89 | 44.12 | 871300 |
| 2004-12-15 | 44.13 | 44.61 | 44.05 | 44.40 | 1071300 |
| 2004-12-16 | 44.41 | 44.46 | 43.77 | 43.94 | 1439700 |
| 2004-12-17 | 43.00 | 43.79 | 42.94 | 43.15 | 3125500 |
| 2004-12-20 | 43.65 | 44.40 | 43.65 | 43.86 | 1259100 |
| 2004-12-21 | 43.90 | 44.32 | 43.80 | 44.26 | 1317100 |
| 2004-12-22 | 43.65 | 44.47 | 43.60 | 44.11 | 1802900 |
| 2004-12-23 | 44.20 | 44.41 | 44.00 | 44.34 | 684800 |
| 2004-12-27 | 44.55 | 44.70 | 43.89 | 44.14 | 757500 |
| 2004-12-28 | 44.07 | 44.50 | 44.07 | 44.46 | 617000 |
| 2004-12-29 | 44.46 | 44.46 | 44.22 | 44.35 | 428400 |
| 2004-12-30 | 44.36 | 44.60 | 44.25 | 44.40 | 534200 |
| 2004-12-31 | 44.55 | 44.57 | 44.14 | 44.15 | 545200 |
| 2005-01-03 | 44.35 | 44.55 | 43.52 | 43.98 | 1382800 |
| 2005-01-04 | 43.90 | 43.97 | 43.09 | 43.35 | 1776800 |
| 2005-01-05 | 43.21 | 43.79 | 42.47 | 42.47 | 2078100 |
| 2005-01-06 | 42.30 | 43.01 | 42.24 | 42.89 | 2095900 |
| 2005-01-07 | 42.92 | 43.13 | 42.73 | 42.88 | 1226200 |
| 2005-01-10 | 42.63 | 43.07 | 42.53 | 42.73 | 797100 |
| 2005-01-11 | 42.73 | 42.87 | 42.20 | 42.62 | 828000 |
| 2005-01-12 | 42.53 | 42.87 | 42.15 | 42.84 | 1081600 |
| 2005-01-13 | 42.65 | 42.76 | 42.11 | 42.18 | 1093300 |
| 2005-01-14 | 42.10 | 42.25 | 41.87 | 42.19 | 1829100 |
| 2005-01-18 | 41.85 | 42.49 | 41.76 | 42.41 | 1025600 |
| 2005-01-19 | 42.25 | 42.29 | 41.78 | 41.82 | 1150800 |
| 2005-01-20 | 41.79 | 41.80 | 41.21 | 41.38 | 1970800 |
| 2005-01-21 | 41.45 | 41.51 | 41.06 | 41.15 | 2255800 |
| 2005-01-24 | 41.10 | 41.44 | 41.07 | 41.07 | 1107300 |
| 2005-01-25 | 41.20 | 41.88 | 41.09 | 41.21 | 1736900 |
| 2005-01-26 | 41.65 | 41.99 | 41.27 | 41.92 | 3124900 |
| 2005-01-27 | 41.92 | 42.86 | 41.92 | 42.58 | 2224600 |
| 2005-01-28 | 42.59 | 42.66 | 42.33 | 42.65 | 1466300 |
| 2005-01-31 | 43.20 | 43.25 | 42.91 | 43.15 | 1245800 |
| 2005-02-01 | 43.15 | 43.38 | 42.93 | 43.15 | 1171600 |
| 2005-02-02 | 43.35 | 43.44 | 43.10 | 43.15 | 1270800 |
| 2005-02-03 | 43.05 | 43.07 | 42.65 | 42.99 | 909900 |
| 2005-02-04 | 42.95 | 44.21 | 42.95 | 44.13 | 1256200 |
| 2005-02-07 | 44.03 | 44.96 | 44.01 | 44.72 | 1496800 |
| 2005-02-08 | 44.85 | 44.85 | 44.45 | 44.63 | 936500 |
| 2005-02-09 | 44.56 | 44.67 | 43.81 | 43.98 | 996600 |
| 2005-02-10 | 44.00 | 44.60 | 43.90 | 44.34 | 834000 |
| 2005-02-11 | 44.38 | 45.17 | 44.11 | 44.84 | 840000 |
| 2005-02-14 | 44.70 | 44.88 | 44.60 | 44.80 | 538600 |
| 2005-02-15 | 44.70 | 45.25 | 44.61 | 45.19 | 724500 |
| 2005-02-16 | 44.90 | 45.29 | 44.75 | 45.16 | 991700 |
| 2005-02-17 | 44.95 | 45.27 | 44.87 | 45.00 | 971800 |
| 2005-02-18 | 45.05 | 45.46 | 45.03 | 45.20 | 791300 |
| 2005-02-22 | 44.92 | 45.20 | 44.20 | 44.25 | 1190000 |
| 2005-02-23 | 44.40 | 44.62 | 44.10 | 44.52 | 1006200 |
| 2005-02-24 | 44.52 | 44.88 | 44.30 | 44.88 | 1299800 |
| 2005-02-25 | 44.72 | 45.46 | 44.57 | 45.42 | 1349700 |
| 2005-02-28 | 45.10 | 45.30 | 44.61 | 44.83 | 1333400 |
| 2005-03-01 | 44.83 | 45.59 | 44.83 | 45.40 | 1423800 |
| 2005-03-02 | 45.00 | 45.90 | 44.85 | 45.77 | 1626900 |
| 2005-03-03 | 45.90 | 46.04 | 45.55 | 45.90 | 1208900 |
| 2005-03-04 | 46.20 | 47.17 | 46.10 | 47.17 | 2096700 |
| 2005-03-07 | 47.80 | 48.36 | 47.53 | 47.75 | 2493300 |
| 2005-03-08 | 47.97 | 47.97 | 47.56 | 47.73 | 1526600 |
| 2005-03-09 | 48.05 | 48.51 | 47.90 | 48.14 | 2548100 |
| 2005-03-10 | 48.00 | 48.19 | 47.22 | 47.75 | 1802000 |
| 2005-03-11 | 47.65 | 48.34 | 47.52 | 47.85 | 1304700 |
| 2005-03-14 | 48.00 | 48.37 | 47.76 | 48.31 | 1063800 |
| 2005-03-15 | 48.31 | 48.34 | 47.67 | 47.75 | 1343700 |
| 2005-03-16 | 47.76 | 47.79 | 46.89 | 46.97 | 1652300 |
| 2005-03-17 | 47.05 | 48.08 | 46.87 | 47.96 | 1708500 |
| 2005-03-18 | 47.97 | 48.05 | 47.47 | 47.90 | 1586100 |
| 2005-03-21 | 47.85 | 47.86 | 47.29 | 47.41 | 929600 |
| 2005-03-22 | 47.30 | 48.14 | 47.18 | 47.55 | 1769300 |
| 2005-03-23 | 47.40 | 48.06 | 47.40 | 47.85 | 1641900 |
| 2005-03-24 | 47.97 | 48.30 | 47.76 | 47.81 | 1042600 |
| 2005-03-28 | 48.05 | 48.19 | 47.80 | 47.95 | 946700 |
| 2005-03-29 | 48.05 | 48.16 | 46.67 | 46.68 | 1307800 |
| 2005-03-30 | 46.87 | 47.56 | 46.69 | 47.50 | 1285400 |
| 2005-03-31 | 47.65 | 48.03 | 47.56 | 47.86 | 1040800 |
| 2005-04-01 | 48.30 | 48.40 | 47.50 | 47.64 | 1386900 |
| 2005-04-04 | 47.40 | 47.91 | 47.25 | 47.76 | 1137700 |
| 2005-04-05 | 47.75 | 47.93 | 47.51 | 47.76 | 964000 |
| 2005-04-06 | 48.09 | 48.54 | 48.04 | 48.20 | 1234900 |
| 2005-04-07 | 48.25 | 48.63 | 47.85 | 48.62 | 1220400 |
| 2005-04-08 | 48.62 | 48.80 | 48.40 | 48.43 | 1162200 |
| 2005-04-11 | 48.50 | 49.42 | 48.17 | 48.88 | 2097100 |
| 2005-04-12 | 48.88 | 48.90 | 47.75 | 48.70 | 1680800 |
| 2005-04-13 | 48.45 | 48.45 | 46.98 | 47.15 | 1906700 |
| 2005-04-14 | 47.05 | 47.05 | 45.79 | 46.33 | 2360700 |
| 2005-04-15 | 45.80 | 45.82 | 44.61 | 44.77 | 2153100 |
| 2005-04-18 | 44.52 | 45.15 | 44.31 | 44.92 | 1864900 |
| 2005-04-19 | 45.07 | 45.88 | 44.94 | 45.80 | 1419300 |
| 2005-04-20 | 45.70 | 45.79 | 44.74 | 44.77 | 1185200 |
| 2005-04-21 | 44.78 | 46.31 | 44.01 | 46.25 | 1744100 |
| 2005-04-22 | 46.26 | 46.32 | 45.29 | 45.74 | 1312200 |
| 2005-04-25 | 46.10 | 46.59 | 45.73 | 46.14 | 816700 |
| 2005-04-26 | 45.90 | 46.43 | 45.21 | 45.24 | 896500 |
| 2005-04-27 | 45.24 | 45.73 | 44.36 | 45.71 | 1854600 |
| 2005-04-28 | 45.85 | 46.27 | 45.05 | 45.05 | 1904800 |
| 2005-04-29 | 46.10 | 46.83 | 45.95 | 46.83 | 2142300 |
| 2005-05-02 | 46.80 | 47.08 | 46.48 | 46.76 | 1137600 |
| 2005-05-03 | 46.80 | 47.39 | 46.53 | 47.10 | 1219800 |
| 2005-05-04 | 47.43 | 47.46 | 47.00 | 47.43 | 1211100 |
| 2005-05-05 | 47.35 | 47.55 | 46.86 | 47.23 | 1152400 |
| 2005-05-06 | 47.35 | 47.78 | 46.95 | 47.20 | 980400 |
| 2005-05-09 | 47.20 | 47.34 | 46.80 | 47.10 | 1188500 |
| 2005-05-10 | 46.85 | 46.86 | 46.19 | 46.26 | 1490400 |
| 2005-05-11 | 46.20 | 46.87 | 45.88 | 46.82 | 1877200 |
| 2005-05-12 | 46.75 | 47.76 | 44.85 | 45.13 | 2431300 |
| 2005-05-13 | 45.27 | 45.53 | 43.48 | 43.87 | 2609800 |
| 2005-05-16 | 43.90 | 44.98 | 43.78 | 44.93 | 1196100 |
| 2005-05-17 | 44.90 | 45.88 | 44.55 | 45.73 | 1408200 |
| 2005-05-18 | 47.00 | 48.45 | 46.12 | 48.28 | 2501000 |
| 2005-05-19 | 48.10 | 48.20 | 47.34 | 47.58 | 1392300 |
| 2005-05-20 | 47.21 | 47.50 | 46.87 | 47.24 | 879700 |
| 2005-05-23 | 47.19 | 47.98 | 47.15 | 47.55 | 941000 |
| 2005-05-24 | 47.33 | 47.58 | 46.95 | 47.09 | 1075600 |
| 2005-05-25 | 46.87 | 47.34 | 46.23 | 46.71 | 1056000 |
| 2005-05-26 | 46.92 | 47.15 | 46.70 | 46.90 | 801200 |
| 2005-05-27 | 46.80 | 46.95 | 46.62 | 46.90 | 772900 |
| 2005-05-31 | 46.81 | 47.21 | 46.52 | 46.87 | 742300 |
| 2005-06-01 | 46.89 | 48.08 | 46.82 | 47.89 | 949400 |
| 2005-06-02 | 47.45 | 47.96 | 46.96 | 47.90 | 977700 |
| 2005-06-03 | 47.60 | 48.05 | 47.04 | 47.04 | 699000 |
| 2005-06-06 | 46.95 | 47.25 | 46.50 | 46.98 | 1011700 |
| 2005-06-07 | 47.23 | 47.83 | 46.94 | 46.94 | 1102400 |
| 2005-06-08 | 47.25 | 47.26 | 46.28 | 46.37 | 923300 |
| 2005-06-09 | 46.16 | 46.93 | 45.81 | 46.66 | 869700 |
| 2005-06-10 | 46.67 | 47.07 | 46.40 | 46.51 | 698800 |
| 2005-06-13 | 46.32 | 47.23 | 46.20 | 46.55 | 788200 |
| 2005-06-14 | 46.45 | 47.09 | 46.44 | 46.86 | 685000 |
| 2005-06-15 | 47.15 | 47.42 | 46.71 | 47.42 | 786400 |
| 2005-06-16 | 47.51 | 48.72 | 47.50 | 48.37 | 1241300 |
| 2005-06-17 | 48.80 | 48.80 | 48.00 | 48.00 | 1341900 |
| 2005-06-20 | 47.67 | 48.70 | 47.33 | 48.44 | 1524800 |
| 2005-06-21 | 48.25 | 48.83 | 48.14 | 48.83 | 1704300 |
| 2005-06-22 | 48.68 | 49.15 | 48.68 | 49.12 | 1764400 |
| 2005-06-23 | 48.93 | 49.15 | 47.20 | 47.20 | 1269200 |
| 2005-06-24 | 47.07 | 47.65 | 46.10 | 46.47 | 2251700 |
| 2005-06-27 | 46.29 | 47.00 | 45.90 | 46.48 | 1525100 |
| 2005-06-28 | 46.56 | 47.66 | 46.56 | 47.17 | 862600 |
| 2005-06-29 | 47.21 | 47.44 | 47.02 | 47.29 | 738300 |
| 2005-06-30 | 47.15 | 47.78 | 46.50 | 46.60 | 1715300 |
| 2005-07-01 | 46.66 | 46.95 | 46.11 | 46.29 | 1030400 |
| 2005-07-05 | 46.29 | 46.35 | 45.77 | 46.04 | 1157000 |
| 2005-07-06 | 45.83 | 46.37 | 45.80 | 46.06 | 1262200 |
| 2005-07-07 | 45.56 | 46.66 | 44.55 | 46.58 | 1599500 |
| 2005-07-08 | 46.79 | 47.47 | 46.68 | 47.35 | 1333900 |
| 2005-07-11 | 47.75 | 48.55 | 47.75 | 48.50 | 1431500 |
| 2005-07-12 | 48.27 | 48.29 | 47.47 | 48.06 | 1213400 |
| 2005-07-13 | 48.04 | 48.29 | 47.55 | 47.98 | 591100 |
| 2005-07-14 | 47.98 | 48.54 | 47.90 | 47.91 | 745500 |
| 2005-07-15 | 47.92 | 48.13 | 47.79 | 47.88 | 655800 |
| 2005-07-18 | 47.75 | 48.08 | 47.51 | 47.79 | 475800 |
| 2005-07-19 | 48.00 | 48.45 | 47.85 | 48.02 | 1059700 |
| 2005-07-20 | 47.85 | 48.77 | 47.83 | 48.68 | 961000 |
| 2005-07-21 | 48.85 | 48.94 | 48.00 | 48.11 | 773300 |
| 2005-07-22 | 48.33 | 48.82 | 48.15 | 48.71 | 743000 |
| 2005-07-25 | 48.60 | 48.99 | 48.40 | 48.47 | 932100 |
| 2005-07-26 | 47.85 | 48.21 | 47.41 | 47.42 | 1850900 |
| 2005-07-27 | 47.75 | 48.70 | 47.63 | 48.15 | 1412000 |
| 2005-07-28 | 48.60 | 50.12 | 48.60 | 49.98 | 1840400 |
| 2005-07-29 | 50.11 | 50.41 | 49.36 | 49.39 | 1272000 |
| 2005-08-01 | 50.34 | 50.34 | 49.41 | 49.95 | 1142400 |
| 2005-08-02 | 50.05 | 51.05 | 50.05 | 51.01 | 1400900 |
| 2005-08-03 | 50.75 | 51.71 | 50.53 | 51.51 | 1347700 |
| 2005-08-04 | 51.20 | 51.21 | 50.68 | 50.75 | 1544200 |
| 2005-08-05 | 50.62 | 50.95 | 50.53 | 50.68 | 773100 |
| 2005-08-08 | 50.88 | 51.05 | 50.55 | 50.75 | 668900 |
| 2005-08-09 | 50.94 | 51.26 | 50.74 | 51.19 | 1100400 |
| 2005-08-10 | 51.37 | 51.74 | 50.44 | 50.76 | 1115000 |
| 2005-08-11 | 50.89 | 51.38 | 50.71 | 51.38 | 806200 |
| 2005-08-12 | 51.08 | 51.60 | 51.05 | 51.24 | 914100 |
| 2005-08-15 | 51.11 | 51.51 | 50.96 | 51.33 | 793900 |
| 2005-08-16 | 51.10 | 51.30 | 50.47 | 50.54 | 1127100 |
| 2005-08-17 | 50.36 | 50.70 | 49.97 | 50.44 | 767800 |
| 2005-08-18 | 50.17 | 50.54 | 49.92 | 50.47 | 777700 |
| 2005-08-19 | 50.80 | 50.82 | 50.25 | 50.40 | 746400 |
| 2005-08-22 | 50.60 | 51.24 | 50.16 | 50.37 | 935100 |
| 2005-08-23 | 49.00 | 49.75 | 48.20 | 48.97 | 3748800 |
| 2005-08-24 | 48.91 | 49.24 | 48.54 | 48.99 | 1804000 |
| 2005-08-25 | 49.00 | 49.09 | 48.17 | 48.75 | 1622000 |
| 2005-08-26 | 48.43 | 48.69 | 47.91 | 48.42 | 1101900 |
| 2005-08-29 | 47.85 | 48.79 | 47.65 | 48.69 | 1045100 |
| 2005-08-30 | 48.37 | 48.38 | 47.40 | 47.80 | 1411600 |
| 2005-08-31 | 47.75 | 48.30 | 47.58 | 48.30 | 1464100 |
| 2005-09-01 | 48.15 | 48.41 | 47.90 | 47.91 | 1231400 |
| 2005-09-02 | 47.70 | 48.02 | 47.20 | 47.90 | 1026500 |
| 2005-09-06 | 48.10 | 48.55 | 48.03 | 48.24 | 1004700 |
| 2005-09-07 | 48.05 | 48.54 | 48.05 | 48.36 | 822200 |
| 2005-09-08 | 48.10 | 48.44 | 48.03 | 48.13 | 867400 |
| 2005-09-09 | 48.50 | 48.98 | 48.10 | 48.95 | 673000 |
| 2005-09-12 | 48.90 | 49.37 | 48.75 | 49.07 | 863200 |
| 2005-09-13 | 48.96 | 49.16 | 48.44 | 48.45 | 1051100 |
| 2005-09-14 | 48.15 | 48.55 | 48.09 | 48.31 | 752500 |
| 2005-09-15 | 48.40 | 48.48 | 47.91 | 48.22 | 808500 |
| 2005-09-16 | 48.62 | 48.95 | 47.98 | 48.84 | 1573200 |
| 2005-09-19 | 48.20 | 48.44 | 47.83 | 48.26 | 1004400 |
| 2005-09-20 | 48.55 | 49.00 | 47.70 | 47.72 | 1171200 |
| 2005-09-21 | 47.45 | 47.55 | 46.25 | 46.34 | 1881400 |
| 2005-09-22 | 46.15 | 46.28 | 45.32 | 46.00 | 3676500 |
| 2005-09-23 | 46.04 | 47.37 | 45.62 | 46.92 | 1797800 |
| 2005-09-26 | 47.55 | 47.84 | 47.01 | 47.15 | 1405500 |
| 2005-09-27 | 47.22 | 47.54 | 47.17 | 47.27 | 1241300 |
| 2005-09-28 | 47.11 | 47.84 | 47.11 | 47.65 | 1454300 |
| 2005-09-29 | 47.68 | 48.23 | 47.18 | 47.84 | 2055400 |
| 2005-09-30 | 47.90 | 48.30 | 47.76 | 47.93 | 1716800 |
| 2005-10-03 | 48.30 | 48.45 | 47.95 | 48.06 | 1139700 |
| 2005-10-04 | 48.45 | 49.38 | 48.29 | 48.64 | 1600000 |
| 2005-10-05 | 48.16 | 48.19 | 47.04 | 47.30 | 2680900 |
| 2005-10-06 | 47.20 | 47.31 | 46.35 | 46.55 | 2088500 |
| 2005-10-07 | 46.75 | 47.50 | 46.51 | 46.62 | 1190300 |
| 2005-10-10 | 46.57 | 46.94 | 46.37 | 46.64 | 1207400 |
| 2005-10-11 | 46.55 | 46.75 | 46.13 | 46.40 | 1342100 |
| 2005-10-12 | 46.15 | 46.73 | 46.12 | 46.42 | 1217900 |
| 2005-10-13 | 46.14 | 46.82 | 46.02 | 46.63 | 1080900 |
| 2005-10-14 | 46.20 | 46.93 | 46.20 | 46.53 | 1072900 |
| 2005-10-17 | 46.12 | 47.10 | 46.10 | 47.00 | 1668900 |
| 2005-10-18 | 46.70 | 46.83 | 46.48 | 46.56 | 1038100 |
| 2005-10-19 | 46.30 | 46.70 | 45.80 | 46.69 | 1334000 |
| 2005-10-20 | 46.51 | 47.40 | 46.29 | 46.38 | 1811400 |
| 2005-10-21 | 46.69 | 47.32 | 46.42 | 46.94 | 1161500 |
| 2005-10-24 | 47.21 | 47.80 | 47.15 | 47.60 | 836200 |
| 2005-10-25 | 47.80 | 48.35 | 47.02 | 47.84 | 1337300 |
| 2005-10-26 | 47.80 | 49.35 | 47.70 | 48.58 | 1341700 |
| 2005-10-27 | 48.67 | 48.94 | 48.00 | 48.40 | 1291400 |
| 2005-10-28 | 49.00 | 49.43 | 48.62 | 49.40 | 1149000 |
| 2005-10-31 | 49.61 | 49.89 | 49.30 | 49.41 | 1830000 |
| 2005-11-01 | 49.41 | 49.47 | 48.85 | 49.06 | 1452600 |
| 2005-11-02 | 49.11 | 49.63 | 48.74 | 49.39 | 1365500 |
| 2005-11-03 | 49.33 | 49.48 | 47.96 | 48.13 | 2094300 |
| 2005-11-04 | 48.45 | 48.63 | 48.20 | 48.54 | 1655100 |
| 2005-11-07 | 48.58 | 48.58 | 47.92 | 48.36 | 928600 |
| 2005-11-08 | 48.24 | 48.43 | 48.04 | 48.27 | 867900 |
| 2005-11-09 | 48.45 | 48.52 | 47.50 | 47.82 | 1591100 |
| 2005-11-10 | 48.10 | 49.50 | 47.97 | 49.43 | 1138300 |
| 2005-11-11 | 49.50 | 49.76 | 49.14 | 49.73 | 762700 |
| 2005-11-14 | 49.85 | 49.96 | 49.27 | 49.54 | 816400 |
| 2005-11-15 | 49.86 | 49.99 | 49.53 | 49.92 | 866700 |
| 2005-11-16 | 50.00 | 50.26 | 49.71 | 50.20 | 1509800 |
| 2005-11-17 | 50.25 | 50.90 | 50.22 | 50.90 | 1471600 |
| 2005-11-18 | 51.52 | 51.87 | 51.21 | 51.59 | 1648600 |
| 2005-11-21 | 51.00 | 51.80 | 50.94 | 51.64 | 1332200 |
| 2005-11-22 | 51.64 | 52.02 | 51.53 | 51.92 | 1187000 |
| 2005-11-23 | 51.85 | 52.83 | 51.85 | 52.25 | 1300900 |
| 2005-11-25 | 51.44 | 52.71 | 51.35 | 52.63 | 395000 |
| 2005-11-28 | 52.50 | 52.85 | 52.21 | 52.51 | 1437000 |
| 2005-11-29 | 52.74 | 53.26 | 52.62 | 52.79 | 972600 |
| 2005-11-30 | 52.83 | 53.18 | 51.91 | 52.00 | 1326200 |
| 2005-12-01 | 52.46 | 53.46 | 52.29 | 53.24 | 1361700 |
| 2005-12-02 | 52.96 | 53.17 | 52.61 | 53.13 | 1201200 |
| 2005-12-05 | 52.70 | 52.99 | 52.17 | 52.90 | 1605900 |
| 2005-12-06 | 53.23 | 53.84 | 53.15 | 53.50 | 1026100 |
| 2005-12-07 | 53.65 | 53.70 | 52.44 | 52.45 | 1521800 |
| 2005-12-08 | 52.75 | 53.39 | 52.52 | 52.78 | 785400 |
| 2005-12-09 | 52.94 | 53.23 | 52.69 | 52.97 | 751700 |
| 2005-12-12 | 53.02 | 53.39 | 52.87 | 53.37 | 523000 |
| 2005-12-13 | 53.28 | 53.70 | 53.08 | 53.48 | 744700 |
| 2005-12-14 | 53.56 | 54.19 | 53.52 | 53.83 | 937400 |
| 2005-12-15 | 53.79 | 53.85 | 52.81 | 53.04 | 1549600 |
| 2005-12-16 | 53.43 | 53.51 | 52.25 | 52.33 | 1337700 |
| 2005-12-19 | 52.13 | 52.71 | 51.72 | 51.74 | 985600 |
| 2005-12-20 | 51.71 | 52.61 | 51.71 | 52.27 | 788400 |
| 2005-12-21 | 52.65 | 53.58 | 52.48 | 53.11 | 914300 |
| 2005-12-22 | 53.26 | 53.82 | 53.20 | 53.75 | 796000 |
| 2005-12-23 | 53.75 | 54.26 | 53.75 | 54.08 | 813300 |
| 2005-12-27 | 54.02 | 54.31 | 53.63 | 53.68 | 1145200 |
| 2005-12-28 | 54.07 | 54.19 | 53.62 | 53.82 | 614200 |
| 2005-12-29 | 53.98 | 54.26 | 53.56 | 53.57 | 689200 |
| 2005-12-30 | 53.19 | 53.29 | 52.92 | 52.96 | 667400 |
| 2006-01-03 | 53.10 | 53.90 | 52.47 | 53.83 | 1327200 |
| 2006-01-04 | 53.45 | 53.59 | 53.13 | 53.40 | 1047000 |
| 2006-01-05 | 53.40 | 53.50 | 52.84 | 53.25 | 1065800 |
| 2006-01-06 | 53.98 | 54.40 | 53.70 | 54.40 | 1339400 |
| 2006-01-09 | 54.54 | 54.54 | 53.26 | 53.40 | 1253800 |
| 2006-01-10 | 52.90 | 52.93 | 52.02 | 52.20 | 1901700 |
| 2006-01-11 | 51.95 | 52.44 | 51.60 | 52.18 | 1302800 |
| 2006-01-12 | 52.18 | 52.70 | 51.92 | 52.00 | 1075500 |
| 2006-01-13 | 52.24 | 52.74 | 51.97 | 52.00 | 1044800 |
| 2006-01-17 | 51.70 | 52.39 | 51.70 | 52.33 | 1006200 |
| 2006-01-18 | 51.96 | 52.69 | 51.96 | 52.50 | 1131600 |
| 2006-01-19 | 52.00 | 54.14 | 52.00 | 53.80 | 1598900 |
| 2006-01-20 | 53.45 | 53.50 | 52.05 | 52.13 | 1589700 |
| 2006-01-23 | 52.20 | 52.94 | 51.95 | 52.49 | 803000 |
| 2006-01-24 | 52.83 | 53.60 | 52.82 | 53.41 | 1340600 |
| 2006-01-25 | 50.36 | 53.00 | 50.36 | 51.85 | 2194700 |
| 2006-01-26 | 52.60 | 52.97 | 52.37 | 52.37 | 1889200 |
| 2006-01-27 | 52.35 | 52.75 | 51.86 | 52.44 | 2304000 |
| 2006-01-30 | 52.38 | 52.82 | 52.05 | 52.11 | 1314400 |
| 2006-01-31 | 52.31 | 53.03 | 52.26 | 52.68 | 1336700 |
| 2006-02-01 | 52.35 | 53.10 | 52.23 | 52.87 | 1799100 |
| 2006-02-02 | 52.51 | 52.68 | 51.16 | 51.79 | 1566900 |
| 2006-02-03 | 51.30 | 51.69 | 50.95 | 51.05 | 1906400 |
| 2006-02-06 | 51.25 | 52.07 | 51.15 | 51.94 | 1839900 |
| 2006-02-07 | 52.25 | 52.62 | 50.95 | 50.97 | 1429100 |
| 2006-02-08 | 51.05 | 51.40 | 50.83 | 50.95 | 1530600 |
| 2006-02-09 | 51.07 | 52.06 | 51.05 | 51.13 | 1183500 |
| 2006-02-10 | 51.26 | 51.64 | 50.65 | 51.51 | 1029900 |
| 2006-02-13 | 51.25 | 51.45 | 50.85 | 51.19 | 1133800 |
| 2006-02-14 | 51.40 | 53.37 | 51.33 | 53.08 | 1760200 |
| 2006-02-15 | 52.85 | 53.44 | 52.53 | 53.20 | 1546400 |
| 2006-02-16 | 53.20 | 53.48 | 52.76 | 53.48 | 1255900 |
| 2006-02-17 | 53.48 | 54.20 | 53.25 | 54.01 | 1095400 |
| 2006-02-21 | 54.24 | 54.38 | 53.52 | 53.63 | 1086700 |
| 2006-02-22 | 54.30 | 54.99 | 54.02 | 54.70 | 2171800 |
| 2006-02-23 | 54.38 | 54.85 | 53.96 | 54.75 | 1212100 |
| 2006-02-24 | 54.66 | 54.68 | 53.88 | 54.16 | 1048900 |
| 2006-02-27 | 54.30 | 55.94 | 54.27 | 55.24 | 1679400 |
| 2006-02-28 | 54.90 | 54.99 | 53.95 | 53.98 | 1708800 |
| 2006-03-01 | 54.23 | 55.05 | 54.12 | 54.85 | 839800 |
| 2006-03-02 | 54.55 | 54.89 | 54.24 | 54.70 | 1034500 |
| 2006-03-03 | 54.24 | 55.48 | 54.19 | 54.83 | 1004300 |
| 2006-03-06 | 54.93 | 55.00 | 53.72 | 54.26 | 947300 |
| 2006-03-07 | 54.41 | 54.92 | 54.10 | 54.44 | 936600 |
| 2006-03-08 | 54.85 | 55.10 | 53.30 | 53.95 | 1548300 |
| 2006-03-09 | 53.75 | 54.57 | 53.45 | 53.45 | 819600 |
| 2006-03-10 | 54.25 | 55.31 | 54.13 | 55.06 | 1601100 |
| 2006-03-13 | 55.40 | 55.65 | 54.96 | 55.16 | 1223900 |
| 2006-03-14 | 55.33 | 56.44 | 55.29 | 56.25 | 1224000 |
| 2006-03-15 | 56.50 | 57.24 | 55.95 | 56.11 | 2093500 |
| 2006-03-16 | 56.50 | 56.95 | 56.30 | 56.64 | 917900 |
| 2006-03-17 | 56.92 | 57.08 | 56.42 | 56.83 | 1334700 |
| 2006-03-20 | 56.65 | 57.08 | 56.15 | 56.60 | 951100 |
| 2006-03-21 | 57.00 | 57.44 | 56.15 | 56.25 | 1650400 |
| 2006-03-22 | 56.02 | 56.85 | 55.90 | 56.77 | 751800 |
| 2006-03-23 | 56.50 | 56.50 | 55.86 | 56.18 | 1075900 |
| 2006-03-24 | 55.85 | 55.95 | 55.26 | 55.90 | 1634300 |
| 2006-03-27 | 55.80 | 55.85 | 54.95 | 55.37 | 1346600 |
| 2006-03-28 | 55.50 | 55.64 | 54.91 | 55.10 | 825300 |
| 2006-03-29 | 55.10 | 56.00 | 54.97 | 55.87 | 1166900 |
| 2006-03-30 | 55.20 | 55.64 | 54.80 | 55.15 | 1460700 |
| 2006-03-31 | 54.96 | 55.48 | 54.83 | 55.15 | 1159000 |
| 2006-04-03 | 55.55 | 55.82 | 54.87 | 54.98 | 1092800 |
| 2006-04-04 | 55.20 | 55.20 | 54.60 | 55.12 | 1366200 |
| 2006-04-05 | 55.00 | 55.93 | 54.72 | 55.73 | 1372200 |
| 2006-04-06 | 55.53 | 55.71 | 55.01 | 55.60 | 863100 |
| 2006-04-07 | 55.70 | 55.98 | 54.65 | 55.00 | 825100 |
| 2006-04-10 | 55.20 | 55.21 | 54.27 | 54.75 | 674300 |
| 2006-04-11 | 55.00 | 55.10 | 54.16 | 54.55 | 2152100 |
| 2006-04-12 | 54.35 | 54.57 | 54.03 | 54.19 | 1269600 |
| 2006-04-13 | 53.94 | 54.20 | 53.74 | 54.09 | 1437500 |
| 2006-04-17 | 53.50 | 53.86 | 53.26 | 53.76 | 1136500 |
| 2006-04-18 | 53.90 | 55.34 | 53.88 | 55.27 | 1143100 |
| 2006-04-19 | 54.85 | 55.63 | 54.85 | 55.11 | 987000 |
| 2006-04-20 | 54.95 | 55.87 | 54.87 | 55.29 | 822100 |
| 2006-04-21 | 55.68 | 55.80 | 55.13 | 55.34 | 638200 |
| 2006-04-24 | 55.26 | 55.26 | 54.63 | 55.07 | 649600 |
| 2006-04-25 | 55.07 | 55.18 | 54.15 | 54.55 | 1112300 |
| 2006-04-26 | 55.30 | 56.70 | 54.92 | 56.22 | 2253500 |
| 2006-04-27 | 55.52 | 56.88 | 55.52 | 56.22 | 1498800 |
| 2006-04-28 | 56.30 | 56.58 | 55.77 | 56.13 | 1457200 |
| 2006-05-01 | 56.35 | 56.35 | 55.15 | 55.36 | 1617800 |
| 2006-05-02 | 55.69 | 55.70 | 55.30 | 55.40 | 1229900 |
| 2006-05-03 | 55.45 | 55.72 | 55.15 | 55.40 | 1681100 |
| 2006-05-04 | 55.30 | 56.09 | 55.25 | 55.82 | 924800 |
| 2006-05-05 | 56.24 | 56.81 | 55.80 | 56.68 | 944700 |
| 2006-05-08 | 56.35 | 56.76 | 56.14 | 56.42 | 1187300 |
| 2006-05-09 | 56.55 | 56.75 | 56.00 | 56.75 | 836400 |
| 2006-05-10 | 56.20 | 56.43 | 55.45 | 56.00 | 2399600 |
| 2006-05-11 | 56.65 | 57.62 | 56.18 | 57.10 | 2751100 |
| 2006-05-12 | 56.65 | 56.70 | 55.26 | 55.57 | 2407500 |
| 2006-05-15 | 55.57 | 56.38 | 55.36 | 56.00 | 1818900 |
| 2006-05-16 | 56.13 | 56.32 | 55.01 | 55.24 | 1434800 |
| 2006-05-17 | 55.00 | 55.06 | 53.66 | 54.37 | 1703000 |
| 2006-05-18 | 54.50 | 54.98 | 53.90 | 53.97 | 1143700 |
| 2006-05-19 | 54.12 | 54.93 | 54.09 | 54.53 | 1595500 |
| 2006-05-22 | 54.10 | 54.27 | 52.79 | 53.51 | 2057300 |
| 2006-05-23 | 53.98 | 54.72 | 53.46 | 53.46 | 1289500 |
| 2006-05-24 | 53.05 | 54.03 | 52.74 | 53.29 | 1819100 |
| 2006-05-25 | 53.50 | 53.80 | 53.28 | 53.60 | 1070600 |
| 2006-05-26 | 53.62 | 53.94 | 53.24 | 53.79 | 1397200 |
| 2006-05-30 | 53.25 | 53.29 | 52.51 | 52.52 | 1211900 |
| 2006-05-31 | 52.65 | 53.47 | 52.56 | 52.70 | 1418100 |
| 2006-06-01 | 52.78 | 54.80 | 52.63 | 54.75 | 2129900 |
| 2006-06-02 | 55.90 | 56.20 | 55.01 | 55.35 | 2535300 |
| 2006-06-05 | 54.90 | 55.34 | 53.96 | 54.02 | 1575700 |
| 2006-06-06 | 54.35 | 54.57 | 52.95 | 53.69 | 2046100 |
| 2006-06-07 | 53.61 | 53.67 | 52.84 | 53.15 | 2356400 |
| 2006-06-08 | 53.15 | 53.22 | 51.28 | 52.88 | 2090400 |
| 2006-06-09 | 52.73 | 53.26 | 52.09 | 52.70 | 2481500 |
| 2006-06-12 | 53.06 | 53.14 | 51.76 | 51.76 | 1136700 |
| 2006-06-13 | 51.55 | 51.81 | 50.93 | 51.12 | 1960300 |
| 2006-06-14 | 50.83 | 51.72 | 50.77 | 51.66 | 1815600 |
| 2006-06-15 | 51.83 | 53.36 | 51.80 | 53.22 | 2244000 |
| 2006-06-16 | 53.13 | 53.25 | 52.45 | 52.79 | 2032400 |
| 2006-06-19 | 52.85 | 52.87 | 51.40 | 51.70 | 1085000 |
| 2006-06-20 | 51.70 | 51.70 | 51.09 | 51.17 | 1667900 |
| 2006-06-21 | 50.92 | 51.66 | 50.76 | 51.56 | 3040400 |
| 2006-06-22 | 51.41 | 51.77 | 51.00 | 51.60 | 1303400 |
| 2006-06-23 | 51.60 | 52.65 | 51.30 | 52.41 | 1494300 |
| 2006-06-26 | 52.27 | 52.64 | 52.00 | 52.43 | 919600 |
| 2006-06-27 | 52.39 | 52.50 | 51.71 | 51.75 | 1405100 |
| 2006-06-28 | 52.00 | 52.21 | 51.75 | 51.97 | 1297200 |
| 2006-06-29 | 52.60 | 54.06 | 52.30 | 53.95 | 2230100 |
| 2006-06-30 | 54.02 | 54.27 | 53.90 | 54.00 | 1387400 |
| 2006-07-03 | 54.14 | 54.41 | 54.05 | 54.32 | 570000 |
| 2006-07-05 | 53.90 | 54.87 | 53.47 | 54.64 | 1696200 |
| 2006-07-06 | 54.65 | 54.91 | 54.08 | 54.73 | 1146600 |
| 2006-07-07 | 54.70 | 54.83 | 53.77 | 54.13 | 836700 |
| 2006-07-10 | 54.24 | 54.84 | 54.02 | 54.47 | 773300 |
| 2006-07-11 | 54.27 | 54.80 | 54.12 | 54.68 | 799300 |
| 2006-07-12 | 54.72 | 55.27 | 54.25 | 54.25 | 1175000 |
| 2006-07-13 | 53.85 | 53.85 | 52.74 | 52.83 | 1067600 |
| 2006-07-14 | 52.60 | 52.94 | 51.60 | 52.18 | 1051000 |
| 2006-07-17 | 52.07 | 52.54 | 51.94 | 52.29 | 735800 |
| 2006-07-18 | 52.61 | 52.98 | 52.04 | 52.85 | 1150900 |
| 2006-07-19 | 52.94 | 54.25 | 52.85 | 54.11 | 1272400 |
| 2006-07-20 | 54.10 | 54.47 | 52.70 | 52.75 | 1026000 |
| 2006-07-21 | 53.11 | 53.11 | 51.90 | 51.96 | 1391200 |
| 2006-07-24 | 52.04 | 52.77 | 51.80 | 52.46 | 1691700 |
| 2006-07-25 | 52.26 | 53.67 | 52.04 | 53.14 | 1691600 |
| 2006-07-26 | 54.81 | 56.48 | 54.61 | 55.55 | 2829200 |
| 2006-07-27 | 55.44 | 55.69 | 53.97 | 54.37 | 2094100 |
| 2006-07-28 | 54.25 | 54.78 | 53.60 | 54.45 | 1792700 |
| 2006-07-31 | 53.90 | 55.12 | 53.76 | 54.84 | 1346000 |
| 2006-08-01 | 54.55 | 54.82 | 53.96 | 54.17 | 888000 |
| 2006-08-02 | 54.37 | 55.75 | 54.25 | 55.04 | 1101500 |
| 2006-08-03 | 54.35 | 55.76 | 54.35 | 55.68 | 1177500 |
| 2006-08-04 | 55.73 | 56.33 | 54.65 | 55.18 | 1262500 |
| 2006-08-07 | 55.18 | 55.25 | 54.11 | 54.69 | 1196700 |
| 2006-08-08 | 55.08 | 55.16 | 54.48 | 54.61 | 1456800 |
| 2006-08-09 | 55.19 | 55.24 | 54.10 | 54.22 | 787900 |
| 2006-08-10 | 53.87 | 54.30 | 53.11 | 53.49 | 1473300 |
| 2006-08-11 | 53.27 | 54.25 | 53.20 | 53.47 | 1353300 |
| 2006-08-14 | 52.67 | 54.39 | 52.67 | 53.88 | 1229000 |
| 2006-08-15 | 54.60 | 54.90 | 54.39 | 54.72 | 1158500 |
| 2006-08-16 | 54.99 | 55.62 | 54.93 | 55.62 | 1304900 |
| 2006-08-17 | 55.65 | 56.19 | 55.55 | 56.04 | 1373700 |
| 2006-08-18 | 56.17 | 56.42 | 55.59 | 56.21 | 1292600 |
| 2006-08-21 | 56.00 | 56.60 | 55.98 | 56.41 | 1101600 |
| 2006-08-22 | 56.44 | 56.71 | 56.34 | 56.64 | 1748800 |
| 2006-08-23 | 56.60 | 57.70 | 56.40 | 57.43 | 2377400 |
| 2006-08-24 | 57.40 | 57.50 | 56.80 | 57.25 | 1418700 |
| 2006-08-25 | 57.05 | 57.37 | 56.31 | 56.46 | 1035500 |
| 2006-08-28 | 56.45 | 57.10 | 56.33 | 56.92 | 1087700 |
| 2006-08-29 | 56.95 | 57.25 | 56.34 | 57.08 | 845400 |
| 2006-08-30 | 57.24 | 57.37 | 56.62 | 56.83 | 1110600 |
| 2006-08-31 | 56.88 | 57.69 | 56.69 | 57.41 | 981900 |
| 2006-09-01 | 57.40 | 58.71 | 57.25 | 57.90 | 1071500 |
| 2006-09-05 | 57.62 | 57.79 | 57.26 | 57.54 | 708800 |
| 2006-09-06 | 57.29 | 57.71 | 57.14 | 57.37 | 918200 |
| 2006-09-07 | 57.15 | 57.19 | 56.47 | 56.54 | 702900 |
| 2006-09-08 | 57.42 | 57.42 | 56.33 | 56.88 | 835000 |
| 2006-09-11 | 57.70 | 57.70 | 55.45 | 56.02 | 1172100 |
| 2006-09-12 | 56.27 | 57.10 | 56.08 | 56.92 | 948800 |
| 2006-09-13 | 56.75 | 57.29 | 56.66 | 56.98 | 821400 |
| 2006-09-14 | 56.62 | 57.37 | 56.62 | 57.07 | 669400 |
| 2006-09-15 | 57.40 | 58.19 | 57.36 | 57.98 | 2024400 |
| 2006-09-18 | 58.05 | 58.05 | 57.11 | 57.80 | 990700 |
| 2006-09-19 | 57.70 | 57.89 | 57.54 | 57.69 | 1394000 |
| 2006-09-20 | 57.94 | 59.30 | 57.81 | 58.90 | 1999900 |
| 2006-09-21 | 59.00 | 59.09 | 58.22 | 58.55 | 2197200 |
| 2006-09-22 | 58.72 | 59.43 | 58.30 | 58.94 | 1495200 |
| 2006-09-25 | 58.30 | 58.97 | 57.82 | 58.65 | 2612500 |
| 2006-09-26 | 58.99 | 60.09 | 58.88 | 59.94 | 1696300 |
| 2006-09-27 | 59.68 | 59.83 | 59.23 | 59.73 | 1226900 |
| 2006-09-28 | 59.74 | 59.95 | 59.40 | 59.62 | 1510500 |
| 2006-09-29 | 59.70 | 59.75 | 59.09 | 59.16 | 707100 |
| 2006-10-02 | 59.04 | 59.34 | 58.67 | 58.94 | 873400 |
| 2006-10-03 | 59.10 | 59.59 | 58.48 | 59.40 | 1021100 |
| 2006-10-04 | 59.30 | 59.67 | 59.00 | 59.48 | 977400 |
| 2006-10-05 | 59.31 | 59.55 | 58.87 | 59.15 | 1895700 |
| 2006-10-06 | 58.76 | 58.96 | 57.20 | 58.05 | 3094900 |
| 2006-10-09 | 58.00 | 58.37 | 57.65 | 58.25 | 1660600 |
| 2006-10-10 | 58.42 | 58.51 | 57.78 | 58.51 | 1066000 |
| 2006-10-11 | 58.30 | 58.48 | 57.86 | 58.29 | 1156100 |
| 2006-10-12 | 58.60 | 59.10 | 58.52 | 59.06 | 794400 |
| 2006-10-13 | 58.91 | 59.30 | 58.30 | 58.60 | 924700 |
| 2006-10-16 | 58.80 | 59.74 | 58.70 | 59.58 | 694400 |
| 2006-10-17 | 58.70 | 59.40 | 58.65 | 58.86 | 875200 |
| 2006-10-18 | 59.34 | 59.74 | 59.08 | 59.37 | 1029700 |
| 2006-10-19 | 59.22 | 59.82 | 59.16 | 59.73 | 828200 |
| 2006-10-20 | 59.89 | 59.89 | 58.82 | 59.37 | 863000 |
| 2006-10-23 | 58.95 | 59.73 | 58.95 | 59.65 | 692300 |
| 2006-10-24 | 59.35 | 59.73 | 58.90 | 59.50 | 1233500 |
| 2006-10-25 | 58.50 | 60.37 | 58.31 | 59.51 | 1168000 |
| 2006-10-26 | 59.60 | 60.14 | 58.93 | 60.03 | 1194400 |
| 2006-10-27 | 59.50 | 59.93 | 58.70 | 59.15 | 1277500 |
| 2006-10-30 | 59.32 | 60.68 | 59.12 | 60.61 | 1205400 |
| 2006-10-31 | 60.52 | 60.56 | 60.00 | 60.25 | 1275200 |
| 2006-11-01 | 60.50 | 61.55 | 60.17 | 61.06 | 1490400 |
| 2006-11-02 | 60.75 | 61.82 | 60.73 | 61.70 | 2225500 |
| 2006-11-03 | 61.85 | 62.27 | 60.89 | 61.03 | 1386200 |
| 2006-11-06 | 61.17 | 61.36 | 60.70 | 60.88 | 1348900 |
| 2006-11-07 | 61.00 | 61.41 | 60.71 | 61.35 | 1874900 |
| 2006-11-08 | 61.25 | 61.84 | 61.17 | 61.55 | 2038200 |
| 2006-11-09 | 61.51 | 61.61 | 61.06 | 61.30 | 2483500 |
| 2006-11-10 | 61.53 | 61.76 | 61.18 | 61.76 | 1698400 |
| 2006-11-13 | 61.76 | 62.62 | 61.67 | 62.55 | 1589900 |
| 2006-11-14 | 62.40 | 62.75 | 61.71 | 62.70 | 1768300 |
| 2006-11-15 | 62.55 | 63.19 | 62.45 | 62.94 | 1700400 |
| 2006-11-16 | 63.19 | 63.40 | 62.98 | 63.20 | 1874500 |
| 2006-11-17 | 62.84 | 63.70 | 62.79 | 63.24 | 1602300 |
| 2006-11-20 | 63.04 | 63.32 | 62.70 | 62.85 | 981900 |
| 2006-11-21 | 62.80 | 63.07 | 62.68 | 62.77 | 1036900 |
| 2006-11-22 | 62.92 | 63.69 | 62.87 | 63.39 | 634100 |
| 2006-11-24 | 62.78 | 63.66 | 62.78 | 63.54 | 631200 |
| 2006-11-27 | 63.29 | 63.30 | 62.01 | 62.07 | 1119400 |
| 2006-11-28 | 62.03 | 62.80 | 61.82 | 62.20 | 1060000 |
| 2006-11-29 | 62.30 | 62.71 | 62.06 | 62.64 | 534300 |
| 2006-11-30 | 62.33 | 62.90 | 62.33 | 62.40 | 1550400 |
| 2006-12-01 | 62.45 | 62.57 | 61.87 | 62.40 | 1159300 |
| 2006-12-04 | 62.29 | 63.27 | 62.29 | 62.90 | 1504700 |
| 2006-12-05 | 62.70 | 62.87 | 62.31 | 62.42 | 1020400 |
| 2006-12-06 | 62.22 | 62.36 | 61.63 | 61.88 | 1233000 |
| 2006-12-07 | 62.20 | 62.42 | 61.92 | 62.13 | 705600 |
| 2006-12-08 | 61.98 | 62.44 | 61.85 | 62.20 | 1056400 |
| 2006-12-11 | 62.42 | 62.44 | 61.78 | 61.93 | 1001700 |
| 2006-12-12 | 61.65 | 61.78 | 61.16 | 61.63 | 1100600 |
| 2006-12-13 | 62.24 | 62.24 | 61.59 | 61.80 | 760900 |
| 2006-12-14 | 61.90 | 62.33 | 61.70 | 62.25 | 926600 |
| 2006-12-15 | 62.26 | 62.47 | 61.89 | 62.22 | 1596000 |
| 2006-12-18 | 62.40 | 62.40 | 61.89 | 61.95 | 683000 |
| 2006-12-19 | 61.83 | 62.47 | 61.42 | 61.90 | 1050800 |
| 2006-12-20 | 61.85 | 62.60 | 61.78 | 62.04 | 1134600 |
| 2006-12-21 | 61.66 | 61.75 | 58.51 | 59.71 | 4801800 |
| 2006-12-22 | 59.40 | 59.71 | 58.74 | 58.87 | 2272900 |
| 2006-12-26 | 59.05 | 60.00 | 58.75 | 59.83 | 1084300 |
| 2006-12-27 | 60.04 | 60.29 | 59.78 | 60.02 | 969600 |
| 2006-12-28 | 59.70 | 60.02 | 59.44 | 59.74 | 986900 |
| 2006-12-29 | 59.70 | 59.70 | 59.09 | 59.33 | 781100 |
| 2007-01-03 | 59.46 | 60.35 | 59.19 | 59.78 | 1990900 |
| 2007-01-04 | 59.78 | 59.86 | 58.68 | 58.85 | 2384800 |
| 2007-01-05 | 58.55 | 59.30 | 58.32 | 58.99 | 3122200 |
| 2007-01-08 | 58.99 | 59.35 | 57.97 | 59.27 | 1717900 |
| 2007-01-09 | 59.60 | 60.15 | 59.18 | 59.90 | 2463800 |
| 2007-01-10 | 59.52 | 60.36 | 59.15 | 60.22 | 1320400 |
| 2007-01-11 | 60.38 | 61.17 | 60.19 | 61.06 | 1491700 |
| 2007-01-12 | 60.74 | 61.68 | 60.20 | 61.57 | 1641900 |
| 2007-01-16 | 61.90 | 61.95 | 61.41 | 61.49 | 967700 |
| 2007-01-17 | 61.49 | 61.89 | 61.07 | 61.65 | 1126700 |
| 2007-01-18 | 61.97 | 62.10 | 61.49 | 61.96 | 1330700 |
| 2007-01-19 | 62.10 | 62.17 | 61.43 | 61.70 | 1500800 |
| 2007-01-22 | 61.45 | 61.69 | 61.23 | 61.43 | 1475000 |
| 2007-01-23 | 61.25 | 62.17 | 61.25 | 61.91 | 1882100 |
| 2007-01-24 | 61.37 | 63.18 | 61.29 | 63.18 | 2132900 |
| 2007-01-25 | 62.95 | 63.12 | 61.85 | 62.29 | 1858500 |
| 2007-01-26 | 62.38 | 62.65 | 61.80 | 62.35 | 1344300 |
| 2007-01-29 | 62.22 | 63.00 | 61.57 | 62.25 | 1661000 |
| 2007-01-30 | 62.35 | 62.47 | 62.06 | 62.38 | 1029200 |
| 2007-01-31 | 62.32 | 63.35 | 62.12 | 63.06 | 1625200 |
| 2007-02-01 | 63.04 | 64.20 | 62.77 | 63.50 | 1438200 |
| 2007-02-02 | 63.67 | 63.76 | 62.82 | 63.23 | 1067700 |
| 2007-02-05 | 63.14 | 63.39 | 62.91 | 63.10 | 985900 |
| 2007-02-06 | 63.20 | 63.41 | 62.90 | 63.13 | 1426100 |
| 2007-02-07 | 63.29 | 63.65 | 63.20 | 63.40 | 941500 |
| 2007-02-08 | 63.37 | 63.46 | 62.65 | 62.77 | 1409500 |
| 2007-02-09 | 63.00 | 64.00 | 62.87 | 63.63 | 2181500 |
| 2007-02-12 | 63.63 | 64.09 | 63.49 | 63.67 | 1023807 |
| 2007-02-13 | 63.49 | 64.29 | 63.41 | 64.06 | 1239980 |
| 2007-02-14 | 64.16 | 64.49 | 63.86 | 64.03 | 1401723 |
| 2007-02-15 | 63.79 | 64.08 | 63.60 | 63.90 | 1236800 |
| 2007-02-16 | 63.71 | 64.49 | 63.58 | 64.27 | 1056300 |
| 2007-02-20 | 64.10 | 64.89 | 63.64 | 64.83 | 1123500 |
| 2007-02-21 | 64.60 | 64.82 | 64.30 | 64.73 | 897600 |
| 2007-02-22 | 64.35 | 64.69 | 63.94 | 64.43 | 1181700 |
| 2007-02-23 | 64.48 | 64.93 | 64.14 | 64.73 | 1221200 |
| 2007-02-26 | 64.98 | 65.00 | 64.11 | 64.24 | 1320775 |
| 2007-02-27 | 63.73 | 63.90 | 60.23 | 61.47 | 3021600 |
| 2007-02-28 | 61.25 | 63.30 | 60.86 | 61.69 | 2966800 |
| 2007-03-01 | 60.47 | 62.03 | 60.18 | 61.32 | 3199442 |
| 2007-03-02 | 60.98 | 61.36 | 60.40 | 60.56 | 1757700 |
| 2007-03-05 | 60.02 | 61.00 | 59.80 | 60.00 | 1695300 |
| 2007-03-06 | 60.20 | 61.22 | 60.07 | 60.93 | 1995400 |
| 2007-03-07 | 60.47 | 60.88 | 59.65 | 59.68 | 1978100 |
| 2007-03-08 | 60.25 | 61.33 | 60.03 | 60.97 | 2290300 |
| 2007-03-09 | 61.41 | 61.70 | 60.86 | 61.39 | 1142400 |
| 2007-03-12 | 61.31 | 61.83 | 61.25 | 61.50 | 884100 |
| 2007-03-13 | 61.05 | 61.45 | 60.02 | 60.06 | 1433000 |
| 2007-03-14 | 60.28 | 60.83 | 59.41 | 60.77 | 2154000 |
| 2007-03-15 | 60.78 | 61.84 | 60.77 | 61.21 | 947700 |
| 2007-03-16 | 61.23 | 61.35 | 60.17 | 60.58 | 1557900 |
| 2007-03-19 | 61.04 | 61.63 | 60.92 | 61.58 | 856500 |
| 2007-03-20 | 62.80 | 63.01 | 62.36 | 63.01 | 1596600 |
| 2007-03-21 | 63.03 | 63.90 | 62.49 | 63.80 | 1116241 |
| 2007-03-22 | 63.95 | 63.98 | 63.15 | 63.69 | 865300 |
| 2007-03-23 | 63.75 | 64.18 | 63.55 | 64.07 | 845300 |
| 2007-03-26 | 64.07 | 64.48 | 63.10 | 64.45 | 1149100 |
| 2007-03-27 | 64.00 | 64.22 | 63.37 | 63.77 | 1060500 |
| 2007-03-28 | 63.35 | 63.56 | 62.56 | 62.84 | 1289500 |
| 2007-03-29 | 63.29 | 63.54 | 62.20 | 62.92 | 1226000 |
| 2007-03-30 | 63.05 | 63.63 | 62.25 | 62.96 | 993700 |
| 2007-04-02 | 62.97 | 63.15 | 62.34 | 62.96 | 1281500 |
| 2007-04-03 | 63.35 | 63.75 | 62.95 | 63.32 | 794100 |
| 2007-04-04 | 63.49 | 63.67 | 63.26 | 63.39 | 649680 |
| 2007-04-05 | 63.44 | 63.61 | 63.25 | 63.48 | 823000 |
| 2007-04-09 | 63.75 | 63.85 | 63.26 | 63.72 | 659400 |
| 2007-04-10 | 63.85 | 63.92 | 63.12 | 63.23 | 1089500 |
| 2007-04-11 | 63.16 | 63.35 | 62.54 | 62.69 | 1159534 |
| 2007-04-12 | 63.52 | 63.52 | 62.55 | 63.33 | 929351 |
| 2007-04-13 | 63.21 | 63.59 | 62.82 | 63.14 | 1013100 |
| 2007-04-16 | 63.33 | 64.16 | 63.33 | 63.97 | 891600 |
| 2007-04-17 | 63.76 | 64.33 | 63.35 | 63.87 | 1389700 |
| 2007-04-18 | 64.74 | 64.74 | 63.45 | 63.83 | 730200 |
| 2007-04-19 | 63.10 | 63.90 | 63.10 | 63.62 | 1195538 |
| 2007-04-20 | 64.29 | 64.39 | 63.79 | 63.96 | 1936729 |
| 2007-04-23 | 64.17 | 64.50 | 63.95 | 64.31 | 1250800 |
| 2007-04-24 | 64.51 | 64.74 | 64.05 | 64.60 | 1590825 |
| 2007-04-25 | 65.00 | 65.98 | 64.98 | 65.94 | 1518457 |
| 2007-04-26 | 66.70 | 66.75 | 65.25 | 66.20 | 1618567 |
| 2007-04-27 | 65.67 | 65.85 | 65.03 | 65.64 | 1113827 |
| 2007-04-30 | 65.73 | 65.73 | 64.44 | 64.55 | 1154608 |
| 2007-05-01 | 65.43 | 65.43 | 63.97 | 65.01 | 1847227 |
| 2007-05-02 | 64.40 | 66.55 | 64.40 | 66.25 | 2071086 |
| 2007-05-03 | 66.25 | 66.73 | 65.77 | 66.05 | 1640000 |
| 2007-05-04 | 66.40 | 66.45 | 65.86 | 66.28 | 1266748 |
| 2007-05-07 | 66.77 | 67.00 | 66.22 | 66.41 | 814535 |
| 2007-05-08 | 66.19 | 66.40 | 65.84 | 66.20 | 1153900 |
| 2007-05-09 | 66.48 | 67.15 | 66.20 | 67.15 | 1507060 |
| 2007-05-10 | 66.70 | 66.89 | 66.14 | 66.14 | 1952396 |
| 2007-05-11 | 66.34 | 66.87 | 65.95 | 66.21 | 1156800 |
| 2007-05-14 | 66.14 | 66.65 | 65.29 | 65.85 | 1626110 |
| 2007-05-15 | 66.10 | 66.94 | 65.92 | 66.75 | 1558900 |
| 2007-05-16 | 66.90 | 67.78 | 66.62 | 67.70 | 2088700 |
| 2007-05-17 | 67.51 | 68.62 | 67.25 | 68.33 | 2287900 |
| 2007-05-18 | 68.74 | 69.50 | 68.65 | 69.21 | 2427600 |
| 2007-05-21 | 68.91 | 69.19 | 68.60 | 68.92 | 1801535 |
| 2007-05-22 | 69.04 | 69.66 | 68.74 | 69.37 | 1303500 |
| 2007-05-23 | 69.37 | 69.90 | 69.03 | 69.20 | 1324455 |
| 2007-05-24 | 69.50 | 69.69 | 68.02 | 68.23 | 2346964 |
| 2007-05-25 | 68.22 | 68.95 | 67.77 | 68.84 | 1040750 |
| 2007-05-29 | 68.46 | 68.67 | 67.63 | 67.79 | 1696348 |
| 2007-05-30 | 67.21 | 68.28 | 66.87 | 68.19 | 1608800 |
| 2007-05-31 | 68.45 | 68.92 | 67.99 | 68.09 | 1653400 |
| 2007-06-01 | 68.20 | 69.00 | 68.17 | 68.96 | 1465600 |
| 2007-06-04 | 68.70 | 69.41 | 68.65 | 69.35 | 1191380 |
| 2007-06-05 | 69.05 | 69.85 | 68.45 | 69.68 | 2282648 |
| 2007-06-06 | 69.40 | 69.63 | 69.10 | 69.25 | 2358960 |
| 2007-06-07 | 69.19 | 69.68 | 68.48 | 68.48 | 2362202 |
| 2007-06-08 | 68.11 | 69.50 | 68.07 | 69.45 | 2312800 |
| 2007-06-11 | 68.88 | 69.68 | 68.84 | 69.38 | 1231900 |
| 2007-06-12 | 68.84 | 69.65 | 68.70 | 68.76 | 1595400 |
| 2007-06-13 | 69.01 | 70.96 | 68.86 | 70.96 | 2259040 |
| 2007-06-14 | 70.95 | 71.64 | 70.78 | 70.95 | 1551100 |
| 2007-06-15 | 71.35 | 72.34 | 71.28 | 71.96 | 2100200 |
| 2007-06-18 | 72.01 | 72.63 | 71.96 | 72.25 | 1686000 |
| 2007-06-19 | 72.25 | 72.99 | 72.03 | 72.80 | 1424700 |
| 2007-06-20 | 72.98 | 73.82 | 72.84 | 72.94 | 2134756 |
| 2007-06-21 | 72.64 | 74.18 | 72.38 | 73.80 | 1994900 |
| 2007-06-22 | 73.57 | 74.27 | 73.29 | 73.40 | 1781300 |
| 2007-06-25 | 73.35 | 73.75 | 72.47 | 72.67 | 1768843 |
| 2007-06-26 | 73.13 | 73.79 | 72.16 | 72.16 | 2623800 |
| 2007-06-27 | 71.70 | 72.35 | 71.03 | 72.20 | 2192729 |
| 2007-06-28 | 73.77 | 73.77 | 72.02 | 72.15 | 1673900 |
| 2007-06-29 | 72.46 | 73.07 | 71.65 | 71.99 | 2295300 |
| 2007-07-02 | 72.22 | 73.60 | 72.20 | 72.91 | 1530900 |
| 2007-07-03 | 73.40 | 73.51 | 72.94 | 73.13 | 739300 |
| 2007-07-05 | 72.82 | 73.50 | 72.82 | 73.15 | 1215700 |
| 2007-07-06 | 73.26 | 73.49 | 72.80 | 73.37 | 1013159 |
| 2007-07-09 | 73.61 | 73.94 | 73.15 | 73.59 | 959441 |
| 2007-07-10 | 73.20 | 73.32 | 72.53 | 72.61 | 1471641 |
| 2007-07-11 | 72.79 | 74.10 | 72.79 | 74.00 | 1723300 |
| 2007-07-12 | 74.82 | 75.77 | 74.00 | 75.77 | 1651300 |
| 2007-07-13 | 75.90 | 76.42 | 75.23 | 76.17 | 1069878 |
| 2007-07-16 | 75.90 | 76.87 | 75.58 | 75.77 | 1433064 |
| 2007-07-17 | 76.20 | 76.96 | 75.74 | 75.85 | 1736900 |
| 2007-07-18 | 75.38 | 77.41 | 75.38 | 76.76 | 2304300 |
| 2007-07-19 | 76.85 | 78.45 | 76.81 | 78.27 | 1926700 |
| 2007-07-20 | 78.18 | 78.37 | 76.24 | 77.75 | 3555920 |
| 2007-07-23 | 77.88 | 78.50 | 77.75 | 77.90 | 2369300 |
| 2007-07-24 | 77.11 | 78.76 | 76.92 | 77.19 | 3386164 |
| 2007-07-25 | 77.86 | 78.27 | 74.61 | 76.41 | 3733475 |
| 2007-07-26 | 75.90 | 78.15 | 75.04 | 76.61 | 4564654 |
| 2007-07-27 | 76.78 | 77.57 | 74.96 | 74.96 | 4092015 |
| 2007-07-30 | 75.59 | 77.41 | 74.59 | 77.24 | 2550861 |
| 2007-07-31 | 78.20 | 78.20 | 76.47 | 76.62 | 2186950 |
| 2007-08-01 | 76.83 | 77.73 | 75.69 | 77.54 | 3013264 |
| 2007-08-02 | 76.77 | 77.53 | 75.12 | 76.19 | 3413100 |
| 2007-08-03 | 76.43 | 76.78 | 75.00 | 75.26 | 3293200 |
| 2007-08-06 | 76.01 | 77.71 | 74.66 | 77.71 | 2482676 |
| 2007-08-07 | 77.35 | 79.47 | 76.93 | 78.83 | 2708000 |
| 2007-08-08 | 79.40 | 81.21 | 78.76 | 80.44 | 2587300 |
| 2007-08-09 | 78.90 | 81.10 | 78.56 | 79.98 | 3382600 |
| 2007-08-10 | 79.50 | 81.50 | 78.00 | 80.27 | 3269503 |
| 2007-08-13 | 80.27 | 80.56 | 77.12 | 77.67 | 2960400 |
| 2007-08-14 | 77.35 | 78.02 | 75.10 | 75.56 | 2373200 |
| 2007-08-15 | 75.11 | 75.46 | 71.17 | 71.50 | 4494158 |
| 2007-08-16 | 71.14 | 71.14 | 68.10 | 69.60 | 5146500 |
| 2007-08-17 | 72.40 | 74.12 | 69.16 | 72.70 | 3497900 |
| 2007-08-20 | 73.53 | 74.24 | 71.82 | 73.85 | 1634400 |
| 2007-08-21 | 73.77 | 75.10 | 73.31 | 74.75 | 1773500 |
| 2007-08-22 | 75.59 | 77.22 | 75.09 | 76.43 | 1875000 |
| 2007-08-23 | 76.60 | 77.09 | 74.47 | 75.19 | 1760900 |
| 2007-08-24 | 75.19 | 76.13 | 74.77 | 76.01 | 1040200 |
| 2007-08-27 | 75.94 | 76.66 | 75.56 | 75.74 | 1153401 |
| 2007-08-28 | 75.14 | 75.64 | 73.95 | 74.04 | 1266600 |
| 2007-08-29 | 74.28 | 75.18 | 73.68 | 75.08 | 1222100 |
| 2007-08-30 | 74.29 | 75.15 | 74.07 | 74.78 | 1352900 |
| 2007-08-31 | 75.23 | 76.50 | 75.01 | 75.66 | 1135100 |
| 2007-09-04 | 75.73 | 76.39 | 75.12 | 75.61 | 1608800 |
| 2007-09-05 | 74.73 | 75.23 | 74.08 | 74.65 | 1595300 |
| 2007-09-06 | 74.33 | 75.85 | 74.33 | 75.36 | 1196897 |
| 2007-09-07 | 74.12 | 74.34 | 72.76 | 72.98 | 2042900 |
| 2007-09-10 | 73.54 | 73.84 | 72.25 | 73.25 | 1185000 |
| 2007-09-11 | 73.64 | 74.20 | 73.13 | 74.09 | 1079400 |
| 2007-09-12 | 73.77 | 74.37 | 73.10 | 73.57 | 1385400 |
| 2007-09-13 | 73.92 | 74.69 | 73.81 | 74.22 | 955510 |
| 2007-09-14 | 73.99 | 75.11 | 73.83 | 74.81 | 1220000 |
| 2007-09-17 | 74.81 | 75.96 | 74.50 | 75.20 | 1310400 |
| 2007-09-18 | 75.75 | 79.67 | 75.10 | 79.67 | 2190400 |
| 2007-09-19 | 80.03 | 82.00 | 79.84 | 80.27 | 2296400 |
| 2007-09-20 | 80.40 | 80.40 | 79.32 | 79.79 | 1279500 |
| 2007-09-21 | 80.80 | 81.68 | 79.79 | 80.71 | 1890300 |
| 2007-09-24 | 80.71 | 82.00 | 80.22 | 80.68 | 1297637 |
| 2007-09-25 | 80.04 | 80.81 | 79.74 | 80.20 | 1643000 |
| 2007-09-26 | 80.64 | 83.26 | 80.54 | 83.12 | 2262100 |
| 2007-09-27 | 83.02 | 84.00 | 82.62 | 83.32 | 1451362 |
| 2007-09-28 | 83.73 | 84.13 | 83.01 | 83.76 | 1614700 |
| 2007-10-01 | 83.66 | 84.41 | 83.32 | 84.08 | 1207950 |
| 2007-10-02 | 83.96 | 84.24 | 81.19 | 82.30 | 1847700 |
| 2007-10-03 | 81.85 | 82.03 | 80.14 | 80.71 | 1780600 |
| 2007-10-04 | 81.06 | 81.70 | 80.09 | 81.56 | 1044100 |
| 2007-10-05 | 82.01 | 83.41 | 82.01 | 83.11 | 1313300 |
| 2007-10-08 | 82.81 | 83.33 | 82.62 | 83.00 | 553200 |
| 2007-10-09 | 83.39 | 84.99 | 83.25 | 84.99 | 1252800 |
| 2007-10-10 | 85.00 | 85.40 | 83.12 | 83.66 | 1122578 |
| 2007-10-11 | 84.60 | 85.50 | 82.96 | 83.28 | 1556100 |
| 2007-10-12 | 83.65 | 84.13 | 83.33 | 83.57 | 1081800 |
| 2007-10-15 | 84.03 | 84.58 | 81.82 | 82.25 | 1545600 |
| 2007-10-16 | 82.12 | 82.35 | 80.34 | 80.87 | 1616524 |
| 2007-10-17 | 82.05 | 82.55 | 80.56 | 81.29 | 1363000 |
| 2007-10-18 | 81.08 | 83.24 | 81.08 | 83.04 | 1151200 |
| 2007-10-19 | 82.75 | 83.19 | 81.62 | 81.92 | 1966500 |
| 2007-10-22 | 80.63 | 81.95 | 80.42 | 81.69 | 1744541 |
| 2007-10-23 | 82.53 | 83.05 | 81.84 | 83.02 | 1600900 |
| 2007-10-24 | 84.82 | 86.84 | 82.60 | 86.77 | 2740126 |
| 2007-10-25 | 85.00 | 85.69 | 84.02 | 85.03 | 2254300 |
| 2007-10-26 | 85.98 | 88.02 | 85.35 | 86.46 | 1245000 |
| 2007-10-29 | 86.40 | 87.46 | 85.83 | 86.07 | 1171800 |
| 2007-10-30 | 85.91 | 86.07 | 83.66 | 83.86 | 1340665 |
| 2007-10-31 | 84.50 | 85.66 | 83.44 | 85.48 | 2047845 |
| 2007-11-01 | 84.50 | 85.26 | 83.23 | 83.40 | 1391300 |
| 2007-11-02 | 84.05 | 85.19 | 82.30 | 85.03 | 1605248 |
| 2007-11-05 | 84.80 | 85.50 | 83.61 | 84.91 | 1144834 |
| 2007-11-06 | 84.98 | 87.42 | 84.91 | 87.42 | 1146624 |
| 2007-11-07 | 86.33 | 86.68 | 84.01 | 84.21 | 1982023 |
| 2007-11-08 | 84.62 | 86.45 | 82.87 | 86.11 | 1987715 |
| 2007-11-09 | 84.77 | 85.40 | 83.00 | 83.00 | 2157106 |
| 2007-11-12 | 82.40 | 83.50 | 80.82 | 80.91 | 2088053 |
| 2007-11-13 | 81.43 | 82.20 | 80.50 | 82.08 | 2508814 |
| 2007-11-14 | 82.54 | 83.99 | 82.38 | 82.73 | 1427600 |
| 2007-11-15 | 82.57 | 83.76 | 81.10 | 81.72 | 1549996 |
| 2007-11-16 | 82.44 | 83.26 | 81.07 | 82.41 | 1963531 |
| 2007-11-19 | 82.05 | 82.40 | 78.95 | 79.23 | 2150725 |
| 2007-11-20 | 79.20 | 81.39 | 79.11 | 80.66 | 1575018 |
| 2007-11-21 | 79.84 | 80.78 | 79.10 | 79.29 | 1387971 |
| 2007-11-23 | 80.30 | 80.90 | 79.37 | 80.67 | 456820 |
| 2007-11-26 | 80.75 | 82.64 | 78.89 | 79.13 | 1629701 |
| 2007-11-27 | 79.38 | 80.61 | 78.43 | 79.02 | 2141475 |
| 2007-11-28 | 79.46 | 83.83 | 79.46 | 83.69 | 1928749 |
| 2007-11-29 | 83.58 | 85.46 | 83.28 | 84.76 | 1698678 |
| 2007-11-30 | 85.60 | 86.31 | 84.22 | 85.38 | 2563611 |
| 2007-12-03 | 84.31 | 85.77 | 83.71 | 84.25 | 1626124 |
| 2007-12-04 | 84.05 | 85.57 | 83.66 | 85.12 | 1743700 |
| 2007-12-05 | 85.74 | 86.48 | 85.08 | 86.28 | 1706413 |
| 2007-12-06 | 86.25 | 87.53 | 85.10 | 87.52 | 1661465 |
| 2007-12-07 | 87.51 | 87.95 | 86.95 | 87.55 | 1053796 |
| 2007-12-10 | 87.97 | 89.53 | 87.32 | 89.40 | 1292850 |
| 2007-12-11 | 86.72 | 88.25 | 85.76 | 85.79 | 2616968 |
| 2007-12-12 | 87.84 | 88.88 | 86.60 | 87.53 | 2585302 |
| 2007-12-13 | 86.93 | 89.77 | 86.48 | 89.50 | 2258727 |
| 2007-12-14 | 88.83 | 88.94 | 87.83 | 88.04 | 1905888 |
| 2007-12-17 | 87.83 | 88.27 | 86.03 | 86.16 | 1800455 |
| 2007-12-18 | 87.30 | 88.65 | 86.64 | 88.33 | 2302624 |
| 2007-12-19 | 88.63 | 89.01 | 87.53 | 87.53 | 1455554 |
| 2007-12-20 | 88.34 | 88.65 | 86.40 | 88.59 | 1455100 |
| 2007-12-21 | 89.56 | 91.58 | 89.26 | 91.32 | 2391487 |
| 2007-12-24 | 92.12 | 92.12 | 90.67 | 91.73 | 433617 |
| 2007-12-26 | 91.73 | 91.99 | 90.57 | 91.75 | 587574 |
| 2007-12-27 | 91.50 | 91.75 | 90.28 | 90.53 | 977812 |
| 2007-12-28 | 91.27 | 91.94 | 90.53 | 90.53 | 1590999 |
| 2007-12-31 | 90.41 | 90.88 | 88.52 | 88.71 | 1115465 |
| 2008-01-02 | 88.48 | 88.65 | 87.00 | 87.73 | 2002200 |
| 2008-01-03 | 88.11 | 89.19 | 87.82 | 88.49 | 1297320 |
| 2008-01-04 | 87.83 | 88.45 | 86.11 | 86.15 | 2301183 |
| 2008-01-07 | 86.84 | 87.37 | 84.20 | 86.01 | 2282610 |
| 2008-01-08 | 86.27 | 88.30 | 85.58 | 85.80 | 2265177 |
| 2008-01-09 | 87.13 | 88.40 | 84.74 | 87.41 | 3353789 |
| 2008-01-10 | 87.07 | 87.98 | 86.27 | 87.02 | 2465705 |
| 2008-01-11 | 86.39 | 87.32 | 85.79 | 86.30 | 1930750 |
| 2008-01-14 | 86.82 | 89.39 | 86.66 | 89.04 | 2019024 |
| 2008-01-15 | 87.75 | 88.97 | 85.29 | 85.75 | 2397270 |
| 2008-01-16 | 85.10 | 85.45 | 81.06 | 81.54 | 4453016 |
| 2008-01-17 | 81.63 | 82.94 | 77.14 | 77.38 | 4240730 |
| 2008-01-18 | 77.53 | 79.53 | 76.69 | 79.01 | 3695861 |
| 2008-01-22 | 74.51 | 78.20 | 73.32 | 77.46 | 4319178 |
| 2008-01-23 | 75.00 | 76.32 | 69.96 | 74.96 | 5790850 |
| 2008-01-24 | 75.02 | 79.27 | 74.80 | 77.67 | 5201925 |
| 2008-01-25 | 79.14 | 80.85 | 78.39 | 80.22 | 4120549 |
| 2008-01-28 | 79.58 | 81.61 | 78.52 | 81.35 | 3065689 |
| 2008-01-29 | 81.91 | 82.44 | 80.36 | 80.78 | 2418121 |
| 2008-01-30 | 80.59 | 83.51 | 80.21 | 80.72 | 2664819 |
| 2008-01-31 | 80.25 | 81.68 | 78.29 | 80.63 | 3088455 |
| 2008-02-01 | 81.09 | 84.04 | 81.09 | 83.57 | 2369286 |
| 2008-02-04 | 83.59 | 83.91 | 81.31 | 81.73 | 2144008 |
| 2008-02-05 | 80.46 | 81.16 | 79.19 | 79.30 | 2278845 |
| 2008-02-06 | 79.46 | 80.62 | 78.22 | 78.41 | 2112441 |
| 2008-02-07 | 78.00 | 81.29 | 78.00 | 80.44 | 2485694 |
| 2008-02-08 | 79.73 | 80.53 | 78.71 | 79.51 | 2273589 |
| 2008-02-11 | 79.34 | 81.34 | 79.10 | 81.06 | 1291632 |
| 2008-02-12 | 81.17 | 83.62 | 81.15 | 82.35 | 2367914 |
| 2008-02-13 | 82.98 | 83.98 | 81.76 | 82.72 | 1685392 |
| 2008-02-14 | 82.91 | 83.44 | 81.51 | 81.78 | 1214823 |
| 2008-02-15 | 81.43 | 81.58 | 79.55 | 81.34 | 1653966 |
| 2008-02-19 | 82.11 | 83.48 | 80.98 | 81.44 | 1661151 |
| 2008-02-20 | 80.58 | 83.69 | 80.35 | 83.34 | 2634803 |
| 2008-02-21 | 83.47 | 83.79 | 81.21 | 81.69 | 2397319 |
| 2008-02-22 | 81.98 | 82.54 | 80.76 | 82.46 | 1212017 |
| 2008-02-25 | 82.35 | 84.00 | 81.63 | 84.00 | 1962792 |
| 2008-02-26 | 83.29 | 84.54 | 82.31 | 83.89 | 1827784 |
| 2008-02-27 | 83.55 | 84.70 | 83.01 | 84.23 | 1472051 |
| 2008-02-28 | 83.56 | 83.75 | 82.37 | 82.74 | 1392911 |
| 2008-02-29 | 81.86 | 82.76 | 79.95 | 80.28 | 1691160 |
| 2008-03-03 | 80.02 | 80.97 | 79.23 | 80.95 | 2538258 |
| 2008-03-04 | 80.26 | 80.84 | 78.43 | 79.83 | 2685233 |
| 2008-03-05 | 79.35 | 82.75 | 79.35 | 82.24 | 2620485 |
| 2008-03-06 | 82.00 | 83.14 | 81.08 | 82.64 | 2804628 |
| 2008-03-07 | 82.15 | 82.27 | 78.41 | 79.10 | 3361881 |
| 2008-03-10 | 80.94 | 80.94 | 77.36 | 77.74 | 2886274 |
| 2008-03-11 | 79.33 | 83.36 | 79.23 | 83.26 | 2602943 |
| 2008-03-12 | 83.28 | 83.99 | 82.16 | 82.48 | 1642259 |
| 2008-03-13 | 81.51 | 83.99 | 80.81 | 83.36 | 2433762 |
| 2008-03-14 | 84.13 | 84.15 | 80.24 | 82.72 | 2633014 |
| 2008-03-17 | 83.06 | 83.74 | 80.20 | 82.73 | 2495255 |
| 2008-03-18 | 83.80 | 86.62 | 83.04 | 86.37 | 2493958 |
| 2008-03-19 | 87.38 | 88.14 | 82.68 | 82.68 | 3088419 |
| 2008-03-20 | 82.27 | 83.30 | 80.64 | 81.72 | 3547092 |
| 2008-03-24 | 81.89 | 86.60 | 81.89 | 84.89 | 1764379 |
| 2008-03-25 | 85.09 | 86.19 | 84.37 | 85.05 | 1646871 |
| 2008-03-26 | 84.20 | 85.62 | 84.00 | 84.49 | 1421017 |
| 2008-03-27 | 84.52 | 85.84 | 83.69 | 84.43 | 1599292 |
| 2008-03-28 | 83.55 | 83.92 | 82.30 | 82.73 | 1451513 |
| 2008-03-31 | 82.03 | 84.70 | 81.97 | 84.23 | 2138945 |
| 2008-04-01 | 84.46 | 87.00 | 84.01 | 87.00 | 1926248 |
| 2008-04-02 | 86.18 | 87.54 | 84.91 | 86.87 | 2118353 |
| 2008-04-03 | 87.25 | 89.25 | 86.72 | 88.28 | 1559453 |
| 2008-04-04 | 88.59 | 88.83 | 87.07 | 88.30 | 1690397 |
| 2008-04-07 | 89.00 | 90.35 | 87.68 | 88.12 | 1738031 |
| 2008-04-08 | 87.77 | 88.39 | 86.92 | 88.19 | 1149214 |
| 2008-04-09 | 88.41 | 88.88 | 87.01 | 87.78 | 925903 |
| 2008-04-10 | 87.97 | 88.21 | 86.21 | 87.11 | 1361324 |
| 2008-04-11 | 86.30 | 87.21 | 85.59 | 86.17 | 1174229 |
| 2008-04-14 | 86.34 | 88.24 | 86.29 | 87.21 | 1007802 |
| 2008-04-15 | 87.60 | 89.15 | 86.10 | 87.24 | 1499148 |
| 2008-04-16 | 87.27 | 91.15 | 87.27 | 90.82 | 2428449 |
| 2008-04-17 | 89.82 | 91.88 | 89.48 | 89.99 | 1931321 |
| 2008-04-18 | 91.20 | 92.98 | 90.82 | 92.77 | 2299185 |
| 2008-04-21 | 92.45 | 94.48 | 91.35 | 93.73 | 1787888 |
| 2008-04-22 | 93.09 | 94.23 | 91.75 | 93.10 | 2216459 |
| 2008-04-23 | 93.80 | 94.99 | 91.00 | 91.37 | 2333063 |
| 2008-04-24 | 91.32 | 93.56 | 89.84 | 91.36 | 2165750 |
| 2008-04-25 | 90.40 | 95.68 | 90.40 | 95.46 | 2917517 |
| 2008-04-28 | 95.99 | 95.99 | 93.91 | 94.08 | 1905534 |
| 2008-04-29 | 93.77 | 94.69 | 90.25 | 90.53 | 1998594 |
| 2008-04-30 | 90.53 | 92.88 | 90.50 | 91.31 | 2409429 |
| 2008-05-01 | 91.58 | 91.58 | 88.83 | 90.68 | 1588726 |
| 2008-05-02 | 91.38 | 92.95 | 91.17 | 92.53 | 2180310 |
| 2008-05-05 | 92.44 | 93.08 | 91.92 | 92.81 | 1320585 |
| 2008-05-06 | 92.76 | 93.93 | 91.95 | 93.71 | 1476185 |
| 2008-05-07 | 93.88 | 93.88 | 91.03 | 91.34 | 2142873 |
| 2008-05-08 | 91.82 | 93.38 | 91.82 | 93.37 | 1281194 |
| 2008-05-09 | 93.19 | 94.75 | 91.60 | 92.47 | 1235015 |
| 2008-05-12 | 92.89 | 94.12 | 91.06 | 94.09 | 1692929 |
| 2008-05-13 | 94.20 | 95.45 | 94.00 | 95.33 | 2537149 |
| 2008-05-14 | 95.96 | 97.09 | 94.20 | 95.97 | 2363213 |
| 2008-05-15 | 96.11 | 96.11 | 94.44 | 95.28 | 1426772 |
| 2008-05-16 | 95.63 | 95.63 | 93.49 | 95.04 | 1879931 |
| 2008-05-19 | 95.04 | 95.68 | 93.95 | 94.42 | 1209654 |
| 2008-05-20 | 94.14 | 95.83 | 93.81 | 95.74 | 1232764 |
| 2008-05-21 | 95.91 | 95.91 | 92.51 | 92.91 | 2131527 |
| 2008-05-22 | 92.86 | 94.33 | 92.50 | 93.18 | 1338236 |
| 2008-05-23 | 92.85 | 92.97 | 91.42 | 91.81 | 1131285 |
| 2008-05-27 | 91.88 | 91.88 | 90.50 | 91.51 | 1383075 |
| 2008-05-28 | 91.57 | 95.00 | 91.57 | 95.00 | 1546147 |
| 2008-05-29 | 94.39 | 95.35 | 93.37 | 94.87 | 1734589 |
| 2008-05-30 | 95.03 | 95.98 | 94.30 | 95.06 | 1333636 |
| 2008-06-02 | 92.62 | 94.36 | 92.62 | 93.59 | 1602611 |
| 2008-06-03 | 93.27 | 95.81 | 93.27 | 95.43 | 2015985 |
| 2008-06-04 | 95.05 | 97.73 | 94.42 | 96.24 | 2593618 |
| 2008-06-05 | 96.78 | 99.19 | 96.35 | 99.19 | 2165356 |
| 2008-06-06 | 98.19 | 98.77 | 96.00 | 96.12 | 2061982 |
| 2008-06-09 | 96.91 | 97.56 | 95.73 | 96.89 | 1166403 |
| 2008-06-10 | 96.01 | 96.01 | 94.06 | 95.15 | 1283907 |
| 2008-06-11 | 94.52 | 96.14 | 94.37 | 94.37 | 1666258 |
| 2008-06-12 | 95.26 | 96.70 | 94.18 | 96.07 | 1826803 |
| 2008-06-13 | 96.63 | 98.25 | 96.54 | 97.59 | 1668925 |
| 2008-06-16 | 97.17 | 98.30 | 96.61 | 97.92 | 1070913 |
| 2008-06-17 | 97.82 | 98.48 | 97.48 | 97.67 | 1387872 |
| 2008-06-18 | 96.85 | 98.50 | 96.83 | 97.44 | 1353402 |
| 2008-06-19 | 97.80 | 98.66 | 97.44 | 97.91 | 970555 |
| 2008-06-20 | 97.04 | 97.91 | 96.18 | 97.23 | 1926369 |
| 2008-06-23 | 97.84 | 99.74 | 97.22 | 99.50 | 2367696 |
| 2008-06-24 | 99.33 | 99.54 | 96.20 | 96.72 | 2082333 |
| 2008-06-25 | 96.89 | 98.96 | 96.00 | 98.03 | 1772057 |
| 2008-06-26 | 96.01 | 97.14 | 93.38 | 93.75 | 3197571 |
| 2008-06-27 | 93.67 | 95.41 | 93.35 | 94.66 | 2457080 |
| 2008-06-30 | 94.90 | 95.45 | 94.07 | 94.24 | 1783611 |
| 2008-07-01 | 93.07 | 94.56 | 91.42 | 94.43 | 2885038 |
| 2008-07-02 | 94.59 | 95.13 | 90.97 | 90.97 | 3370387 |
| 2008-07-03 | 91.55 | 94.59 | 89.16 | 94.19 | 2238318 |
| 2008-07-07 | 94.40 | 96.31 | 92.71 | 93.49 | 2260736 |
| 2008-07-08 | 91.69 | 94.23 | 90.98 | 92.62 | 3105037 |
| 2008-07-09 | 92.72 | 94.09 | 91.19 | 91.20 | 1911866 |
| 2008-07-10 | 92.75 | 93.41 | 90.95 | 92.35 | 2400989 |
| 2008-07-11 | 91.76 | 92.42 | 90.24 | 91.46 | 2452916 |
| 2008-07-14 | 92.73 | 92.73 | 91.05 | 91.51 | 1255753 |
| 2008-07-15 | 91.01 | 92.57 | 89.74 | 91.25 | 1777540 |
| 2008-07-16 | 91.08 | 91.33 | 89.86 | 91.33 | 2240360 |
| 2008-07-17 | 91.01 | 94.03 | 90.58 | 92.31 | 2948168 |
| 2008-07-18 | 92.57 | 93.42 | 90.10 | 91.04 | 2635097 |
| 2008-07-21 | 91.23 | 92.23 | 90.73 | 92.15 | 1140629 |
| 2008-07-22 | 91.65 | 92.73 | 90.02 | 91.95 | 2306440 |
| 2008-07-23 | 93.31 | 96.05 | 91.93 | 95.66 | 3650519 |
| 2008-07-24 | 95.89 | 96.71 | 92.53 | 92.68 | 2726150 |
| 2008-07-25 | 92.96 | 94.81 | 92.51 | 94.26 | 1703455 |
| 2008-07-28 | 94.14 | 94.56 | 92.76 | 92.76 | 1721336 |
| 2008-07-29 | 92.48 | 94.50 | 92.48 | 94.24 | 1756545 |
| 2008-07-30 | 93.56 | 94.87 | 92.86 | 94.62 | 2009486 |
| 2008-07-31 | 93.98 | 95.34 | 93.49 | 93.73 | 1576872 |
| 2008-08-01 | 93.25 | 93.77 | 91.16 | 91.49 | 1516895 |
| 2008-08-04 | 91.20 | 91.82 | 88.30 | 88.68 | 2570811 |
| 2008-08-05 | 89.28 | 90.68 | 88.64 | 90.03 | 2551327 |
| 2008-08-06 | 89.62 | 92.15 | 89.06 | 91.55 | 2421017 |
| 2008-08-07 | 90.88 | 91.16 | 89.08 | 89.19 | 1686084 |
| 2008-08-08 | 88.88 | 91.20 | 88.25 | 90.30 | 1856316 |
| 2008-08-11 | 90.30 | 90.32 | 86.68 | 88.20 | 2032441 |
| 2008-08-12 | 87.97 | 88.75 | 87.50 | 87.96 | 1975290 |
| 2008-08-13 | 87.83 | 90.71 | 87.31 | 90.03 | 2312210 |
| 2008-08-14 | 89.25 | 90.03 | 88.31 | 89.44 | 1904918 |
| 2008-08-15 | 89.47 | 90.01 | 88.45 | 89.27 | 1546063 |
| 2008-08-18 | 89.75 | 90.26 | 88.43 | 88.60 | 1584669 |
| 2008-08-19 | 87.98 | 89.58 | 87.88 | 88.36 | 2402824 |
| 2008-08-20 | 88.01 | 89.99 | 88.00 | 89.66 | 1704595 |
| 2008-08-21 | 89.15 | 90.97 | 88.97 | 90.83 | 1559882 |
| 2008-08-22 | 91.17 | 92.37 | 90.44 | 90.77 | 1390894 |
| 2008-08-25 | 90.08 | 90.46 | 88.49 | 89.02 | 961413 |
| 2008-08-26 | 88.80 | 89.94 | 88.55 | 89.80 | 1140024 |
| 2008-08-27 | 89.22 | 90.66 | 89.22 | 90.33 | 779957 |
| 2008-08-28 | 90.89 | 91.67 | 90.34 | 91.00 | 855037 |
| 2008-08-29 | 91.01 | 91.36 | 89.75 | 89.84 | 1113390 |
| 2008-09-02 | 91.27 | 91.27 | 88.89 | 88.89 | 1625175 |
| 2008-09-03 | 88.80 | 90.52 | 86.42 | 87.71 | 2142359 |
| 2008-09-04 | 87.22 | 87.50 | 84.02 | 85.16 | 2116727 |
| 2008-09-05 | 84.78 | 86.56 | 82.55 | 86.13 | 3097901 |
| 2008-09-08 | 87.76 | 88.00 | 83.46 | 84.40 | 3480669 |
| 2008-09-09 | 84.21 | 84.94 | 81.82 | 81.91 | 3097569 |
| 2008-09-10 | 82.71 | 84.02 | 81.52 | 82.98 | 2485510 |
| 2008-09-11 | 81.57 | 85.20 | 81.48 | 85.09 | 2694127 |
| 2008-09-12 | 84.60 | 86.96 | 84.33 | 86.80 | 1702602 |
| 2008-09-15 | 84.64 | 87.64 | 83.58 | 84.06 | 2346113 |
| 2008-09-16 | 83.49 | 86.03 | 82.00 | 85.60 | 2665303 |
| 2008-09-17 | 84.03 | 85.22 | 81.68 | 82.63 | 3294657 |
| 2008-09-18 | 83.76 | 83.76 | 79.67 | 82.16 | 4798681 |
| 2008-09-19 | 85.69 | 87.95 | 79.96 | 87.65 | 3954121 |
| 2008-09-22 | 87.33 | 87.44 | 83.05 | 83.35 | 2978926 |
| 2008-09-23 | 83.00 | 83.00 | 79.81 | 80.01 | 4152288 |
| 2008-09-24 | 77.60 | 79.10 | 77.26 | 78.60 | 5104319 |
| 2008-09-25 | 78.94 | 78.97 | 77.22 | 77.91 | 3896367 |
| 2008-09-26 | 76.33 | 77.35 | 73.73 | 74.15 | 5819422 |
| 2008-09-29 | 72.56 | 73.40 | 67.78 | 70.34 | 5985846 |
| 2008-09-30 | 71.94 | 73.46 | 70.94 | 71.74 | 3655624 |
| 2008-10-01 | 71.17 | 71.50 | 69.81 | 70.30 | 2523192 |
| 2008-10-02 | 70.00 | 70.95 | 69.00 | 69.75 | 4626452 |
| 2008-10-03 | 71.12 | 74.40 | 70.88 | 72.75 | 6047030 |
| 2008-10-06 | 71.33 | 71.33 | 66.41 | 69.18 | 5183570 |
| 2008-10-07 | 69.70 | 70.70 | 65.54 | 65.66 | 5018695 |
| 2008-10-08 | 64.89 | 68.26 | 63.60 | 64.53 | 5885614 |
| 2008-10-09 | 64.61 | 66.62 | 61.26 | 61.26 | 4480390 |
| 2008-10-10 | 58.86 | 65.56 | 55.97 | 61.20 | 6363306 |
| 2008-10-13 | 63.37 | 69.47 | 62.01 | 68.97 | 3388769 |
| 2008-10-14 | 71.19 | 74.48 | 66.07 | 67.68 | 3396279 |
| 2008-10-15 | 66.50 | 68.17 | 61.96 | 61.99 | 3382908 |
| 2008-10-16 | 61.55 | 63.94 | 58.89 | 63.87 | 5600689 |
| 2008-10-17 | 62.62 | 67.12 | 61.53 | 64.20 | 3511363 |
| 2008-10-20 | 65.04 | 71.12 | 63.82 | 71.02 | 3733741 |
| 2008-10-21 | 70.62 | 70.62 | 64.87 | 65.31 | 3536041 |
| 2008-10-22 | 61.03 | 63.49 | 57.50 | 59.24 | 5603831 |
| 2008-10-23 | 59.45 | 60.62 | 54.56 | 56.83 | 4503682 |
| 2008-10-24 | 53.23 | 56.41 | 51.03 | 53.78 | 4364415 |
| 2008-10-27 | 53.00 | 54.24 | 50.05 | 50.06 | 3252737 |
| 2008-10-28 | 52.35 | 57.99 | 50.00 | 57.50 | 4479630 |
| 2008-10-29 | 57.50 | 65.20 | 54.61 | 61.71 | 5321400 |
| 2008-10-30 | 65.49 | 69.28 | 60.33 | 63.91 | 4538111 |
| 2008-10-31 | 63.39 | 66.61 | 62.67 | 65.15 | 3072380 |
| 2008-11-03 | 64.94 | 66.42 | 62.55 | 63.06 | 2259356 |
| 2008-11-04 | 64.86 | 68.30 | 64.26 | 68.01 | 3075621 |
| 2008-11-05 | 66.86 | 68.27 | 63.18 | 63.21 | 2387229 |
| 2008-11-06 | 62.65 | 64.16 | 59.92 | 60.21 | 2581606 |
| 2008-11-07 | 60.82 | 63.53 | 60.46 | 63.46 | 2163373 |
| 2008-11-10 | 66.13 | 66.85 | 62.31 | 63.24 | 2505785 |
| 2008-11-11 | 62.00 | 62.99 | 58.37 | 59.84 | 2422621 |
| 2008-11-12 | 59.36 | 59.71 | 56.42 | 56.59 | 3390050 |
| 2008-11-13 | 58.26 | 62.55 | 54.58 | 62.28 | 4112530 |
| 2008-11-14 | 61.53 | 63.23 | 59.46 | 59.46 | 2295813 |
| 2008-11-17 | 58.37 | 61.11 | 57.85 | 57.87 | 1892354 |
| 2008-11-18 | 57.62 | 58.77 | 55.65 | 57.53 | 2783027 |
| 2008-11-19 | 57.22 | 58.77 | 53.48 | 53.84 | 3744586 |
| 2008-11-20 | 52.73 | 54.83 | 47.40 | 47.80 | 4988649 |
| 2008-11-21 | 49.03 | 54.84 | 49.03 | 54.33 | 5253351 |
| 2008-11-24 | 54.94 | 58.30 | 53.01 | 56.16 | 4567239 |
| 2008-11-25 | 57.50 | 59.99 | 55.93 | 58.86 | 2969832 |
| 2008-11-26 | 56.51 | 59.39 | 55.06 | 59.37 | 2908752 |
| 2008-11-28 | 59.03 | 59.77 | 57.35 | 59.05 | 1115455 |
| 2008-12-01 | 57.69 | 57.69 | 51.58 | 51.61 | 3494257 |
| 2008-12-02 | 53.19 | 56.47 | 52.19 | 55.18 | 3202214 |
| 2008-12-03 | 52.22 | 54.95 | 52.22 | 54.20 | 2395270 |
| 2008-12-04 | 52.56 | 53.59 | 51.16 | 52.20 | 2706077 |
| 2008-12-05 | 51.83 | 55.96 | 49.82 | 55.81 | 3074467 |
| 2008-12-08 | 57.56 | 59.80 | 56.56 | 59.31 | 3075121 |
| 2008-12-09 | 57.53 | 59.44 | 56.06 | 56.95 | 2224912 |
| 2008-12-10 | 56.79 | 59.57 | 56.79 | 58.59 | 3743994 |
| 2008-12-11 | 58.45 | 59.70 | 55.12 | 55.77 | 2688110 |
| 2008-12-12 | 54.97 | 56.03 | 53.58 | 55.78 | 2458056 |
| 2008-12-15 | 57.45 | 57.46 | 54.33 | 55.43 | 1676033 |
| 2008-12-16 | 56.02 | 58.93 | 55.44 | 58.67 | 3238206 |
| 2008-12-17 | 57.55 | 59.25 | 57.55 | 58.80 | 3025791 |
| 2008-12-18 | 58.93 | 59.90 | 57.16 | 57.56 | 2356142 |
| 2008-12-19 | 57.86 | 59.78 | 57.35 | 57.74 | 3008618 |
| 2008-12-22 | 58.09 | 58.09 | 55.21 | 55.41 | 1869282 |
| 2008-12-23 | 57.60 | 57.61 | 55.49 | 55.89 | 1530110 |
| 2008-12-24 | 56.37 | 56.37 | 55.10 | 55.58 | 701280 |
| 2008-12-26 | 56.08 | 56.37 | 54.86 | 56.22 | 801260 |
| 2008-12-29 | 56.16 | 57.10 | 55.28 | 56.47 | 1270825 |
| 2008-12-30 | 56.78 | 58.74 | 56.55 | 58.65 | 1857187 |
| 2008-12-31 | 58.03 | 59.90 | 57.91 | 59.36 | 1793135 |
| 2009-01-02 | 59.77 | 63.00 | 58.84 | 62.43 | 2010215 |
| 2009-01-05 | 61.50 | 64.63 | 60.78 | 63.87 | 2970236 |
| 2009-01-06 | 64.75 | 67.11 | 64.64 | 66.41 | 2570770 |
| 2009-01-07 | 65.02 | 65.86 | 62.31 | 62.58 | 2168335 |
| 2009-01-08 | 62.41 | 64.00 | 61.84 | 63.18 | 2188981 |
| 2009-01-09 | 63.16 | 63.65 | 61.79 | 62.26 | 1958223 |
| 2009-01-12 | 61.96 | 62.18 | 60.08 | 60.89 | 2762220 |
| 2009-01-13 | 60.45 | 61.74 | 59.43 | 61.39 | 2776479 |
| 2009-01-14 | 60.18 | 60.92 | 59.19 | 60.11 | 3979022 |
| 2009-01-15 | 60.11 | 61.21 | 59.05 | 60.95 | 3763427 |
| 2009-01-16 | 61.86 | 62.54 | 60.81 | 62.34 | 2813468 |
| 2009-01-20 | 61.60 | 62.58 | 59.04 | 59.21 | 3446069 |
| 2009-01-21 | 59.31 | 61.10 | 58.26 | 60.89 | 3575190 |
| 2009-01-22 | 58.80 | 60.89 | 58.67 | 59.98 | 3095723 |
| 2009-01-23 | 59.28 | 60.93 | 57.61 | 60.04 | 2377934 |
| 2009-01-26 | 60.11 | 62.00 | 59.25 | 59.87 | 1939919 |
| 2009-01-27 | 60.21 | 61.00 | 59.04 | 59.36 | 2625008 |
| 2009-01-28 | 61.41 | 65.99 | 61.41 | 64.00 | 3802129 |
| 2009-01-29 | 61.00 | 64.30 | 61.00 | 63.09 | 4501518 |
| 2009-01-30 | 63.25 | 63.55 | 61.70 | 62.26 | 4500251 |
| 2009-02-02 | 61.02 | 62.19 | 60.36 | 61.76 | 3187838 |
| 2009-02-03 | 62.51 | 62.70 | 61.50 | 62.24 | 4489965 |
| 2009-02-04 | 63.10 | 65.31 | 63.00 | 64.92 | 4373308 |
| 2009-02-05 | 63.78 | 67.38 | 63.78 | 67.15 | 4257264 |
| 2009-02-06 | 67.40 | 69.79 | 66.78 | 69.63 | 3849776 |
| 2009-02-09 | 69.51 | 70.58 | 69.11 | 70.13 | 4449480 |
| 2009-02-10 | 69.19 | 70.32 | 67.49 | 67.87 | 6473540 |
| 2009-02-11 | 68.19 | 68.82 | 67.11 | 67.93 | 3744563 |
| 2009-02-12 | 66.73 | 68.75 | 65.50 | 68.69 | 3624519 |
| 2009-02-13 | 68.55 | 68.79 | 67.34 | 67.46 | 4352692 |
| 2009-02-17 | 65.15 | 66.35 | 64.84 | 64.93 | 5018463 |
| 2009-02-18 | 65.38 | 66.00 | 63.47 | 64.03 | 4623744 |
| 2009-02-19 | 64.13 | 66.04 | 62.59 | 62.91 | 3221457 |
| 2009-02-20 | 61.70 | 64.15 | 60.81 | 63.41 | 2810365 |
| 2009-02-23 | 64.33 | 64.33 | 59.38 | 59.53 | 3928424 |
| 2009-02-24 | 60.09 | 61.32 | 58.41 | 60.92 | 3519619 |
| 2009-02-25 | 61.11 | 61.26 | 58.80 | 59.29 | 2645430 |
| 2009-02-26 | 59.91 | 61.70 | 58.50 | 58.52 | 3331097 |
| 2009-02-27 | 57.21 | 58.79 | 56.62 | 56.75 | 4633859 |
| 2009-03-02 | 55.45 | 56.27 | 53.66 | 53.93 | 4026226 |
| 2009-03-03 | 54.37 | 56.12 | 53.91 | 55.26 | 3794449 |
| 2009-03-04 | 56.34 | 57.65 | 55.75 | 56.79 | 3692908 |
| 2009-03-05 | 55.29 | 56.22 | 54.20 | 54.77 | 3046890 |
| 2009-03-06 | 55.01 | 56.50 | 53.67 | 55.24 | 2578229 |
| 2009-03-09 | 53.35 | 55.28 | 53.35 | 53.98 | 3542989 |
| 2009-03-10 | 55.05 | 58.11 | 54.56 | 57.97 | 4433413 |
| 2009-03-11 | 58.56 | 60.60 | 58.44 | 60.05 | 3265911 |
| 2009-03-12 | 59.85 | 62.56 | 59.05 | 62.29 | 3136320 |
| 2009-03-13 | 62.73 | 64.44 | 61.95 | 64.05 | 3549870 |
| 2009-03-16 | 64.30 | 65.15 | 62.59 | 62.72 | 3351127 |
| 2009-03-17 | 62.79 | 64.14 | 61.46 | 64.14 | 2433513 |
| 2009-03-18 | 63.55 | 64.57 | 62.67 | 64.34 | 3036776 |
| 2009-03-19 | 65.28 | 66.10 | 64.21 | 64.45 | 2069858 |
| 2009-03-20 | 64.16 | 64.91 | 62.46 | 63.22 | 2532279 |
| 2009-03-23 | 63.79 | 66.67 | 62.00 | 66.67 | 2137795 |
| 2009-03-24 | 65.87 | 66.95 | 64.58 | 66.37 | 2214399 |
| 2009-03-25 | 67.05 | 68.51 | 65.84 | 67.89 | 2020090 |
| 2009-03-26 | 68.47 | 69.99 | 67.90 | 69.86 | 2126989 |
| 2009-03-27 | 68.96 | 69.95 | 67.59 | 68.32 | 2203993 |
| 2009-03-30 | 66.86 | 66.91 | 65.11 | 65.92 | 2507506 |
| 2009-03-31 | 67.11 | 68.30 | 65.81 | 67.29 | 2255588 |
| 2009-04-01 | 66.17 | 69.63 | 65.47 | 68.98 | 2888613 |
| 2009-04-02 | 71.40 | 71.53 | 68.11 | 68.39 | 3695089 |
| 2009-04-03 | 68.19 | 70.33 | 68.19 | 70.33 | 1979654 |
| 2009-04-06 | 69.57 | 69.67 | 68.06 | 69.40 | 1545382 |
| 2009-04-07 | 68.16 | 68.68 | 66.61 | 66.91 | 1677906 |
| 2009-04-08 | 66.94 | 68.72 | 66.34 | 68.05 | 1405687 |
| 2009-04-09 | 69.68 | 70.78 | 68.81 | 69.31 | 1869065 |
| 2009-04-13 | 68.62 | 70.10 | 67.65 | 69.59 | 1481950 |
| 2009-04-14 | 68.73 | 69.26 | 67.79 | 68.46 | 1509451 |
| 2009-04-15 | 68.12 | 69.48 | 67.56 | 69.35 | 1448375 |
| 2009-04-16 | 70.00 | 70.40 | 68.93 | 69.35 | 2877209 |
| 2009-04-17 | 69.41 | 69.85 | 68.36 | 68.78 | 2064259 |
| 2009-04-20 | 67.94 | 68.02 | 65.13 | 65.28 | 2029737 |
| 2009-04-21 | 64.58 | 67.43 | 64.50 | 67.16 | 2749976 |
| 2009-04-22 | 66.23 | 70.35 | 65.90 | 68.74 | 3138097 |
| 2009-04-23 | 69.91 | 70.27 | 68.29 | 70.03 | 2768793 |
| 2009-04-24 | 70.46 | 73.00 | 70.28 | 72.57 | 2826827 |
| 2009-04-27 | 71.48 | 72.57 | 70.66 | 72.02 | 1593298 |
| 2009-04-28 | 70.76 | 72.45 | 69.93 | 71.47 | 1836956 |
| 2009-04-29 | 72.37 | 72.56 | 71.01 | 71.65 | 3076107 |
| 2009-04-30 | 73.55 | 76.00 | 72.93 | 74.61 | 3904678 |
| 2009-05-01 | 74.06 | 74.61 | 72.47 | 73.44 | 1845907 |
| 2009-05-04 | 75.10 | 77.61 | 74.01 | 77.35 | 2461510 |
| 2009-05-05 | 77.21 | 77.34 | 73.85 | 74.42 | 2335542 |
| 2009-05-06 | 74.72 | 75.71 | 74.49 | 75.30 | 2259917 |
| 2009-05-07 | 76.72 | 76.97 | 72.37 | 73.04 | 2598060 |
| 2009-05-08 | 74.05 | 74.86 | 72.70 | 73.16 | 2287268 |
| 2009-05-11 | 71.96 | 72.97 | 71.00 | 71.77 | 1891055 |
| 2009-05-12 | 72.35 | 72.97 | 71.11 | 72.54 | 1922397 |
| 2009-05-13 | 71.44 | 71.72 | 69.37 | 69.84 | 2702568 |
| 2009-05-14 | 69.85 | 71.39 | 69.79 | 71.03 | 1879083 |
| 2009-05-15 | 70.72 | 71.79 | 69.95 | 70.50 | 1783788 |
| 2009-05-18 | 71.40 | 72.64 | 70.75 | 72.52 | 2281188 |
| 2009-05-19 | 72.77 | 73.49 | 72.38 | 72.78 | 1444128 |
| 2009-05-20 | 73.28 | 74.73 | 72.19 | 72.45 | 1816356 |
| 2009-05-21 | 71.42 | 71.45 | 69.64 | 70.42 | 1877056 |
| 2009-05-22 | 71.05 | 72.00 | 70.20 | 71.10 | 1201315 |
| 2009-05-26 | 70.47 | 73.13 | 70.06 | 72.70 | 1466984 |
| 2009-05-27 | 72.46 | 73.02 | 70.19 | 70.21 | 2146290 |
| 2009-05-28 | 71.17 | 71.52 | 69.72 | 71.37 | 1713668 |
| 2009-05-29 | 72.12 | 73.21 | 71.05 | 73.20 | 1915870 |
| 2009-06-01 | 73.69 | 76.70 | 73.20 | 76.32 | 1953158 |
| 2009-06-02 | 76.14 | 76.97 | 75.33 | 76.77 | 2572802 |
| 2009-06-03 | 75.95 | 75.95 | 73.67 | 74.59 | 2097391 |
| 2009-06-04 | 75.02 | 76.50 | 74.50 | 76.01 | 1887039 |
| 2009-06-05 | 76.27 | 77.08 | 75.20 | 75.86 | 1846624 |
| 2009-06-08 | 75.24 | 76.15 | 74.16 | 75.42 | 1128293 |
| 2009-06-09 | 75.63 | 76.42 | 75.00 | 76.09 | 1265500 |
| 2009-06-10 | 76.99 | 76.99 | 73.45 | 74.51 | 1958584 |
| 2009-06-11 | 75.13 | 76.95 | 75.00 | 75.91 | 1564987 |
| 2009-06-12 | 75.68 | 75.68 | 73.53 | 74.74 | 1644456 |
| 2009-06-15 | 73.67 | 73.86 | 71.77 | 72.52 | 1708364 |
| 2009-06-16 | 73.09 | 73.56 | 71.27 | 71.27 | 1941867 |
| 2009-06-17 | 70.94 | 72.72 | 69.88 | 71.47 | 2491549 |
| 2009-06-18 | 71.48 | 73.45 | 71.19 | 72.60 | 1493446 |
| 2009-06-19 | 72.32 | 73.34 | 71.35 | 72.14 | 1991742 |
| 2009-06-22 | 70.80 | 71.27 | 68.93 | 69.08 | 2130946 |
| 2009-06-23 | 68.85 | 70.18 | 67.97 | 69.76 | 2246082 |
| 2009-06-24 | 70.23 | 70.96 | 69.15 | 69.67 | 1857260 |
| 2009-06-25 | 69.61 | 71.29 | 69.11 | 71.00 | 2077963 |
| 2009-06-26 | 70.80 | 72.41 | 70.36 | 72.18 | 2301376 |
| 2009-06-29 | 72.32 | 72.78 | 71.74 | 72.32 | 1593119 |
| 2009-06-30 | 72.08 | 72.62 | 70.79 | 71.07 | 2257630 |
| 2009-07-01 | 71.69 | 72.27 | 70.76 | 70.90 | 1662828 |
| 2009-07-02 | 69.72 | 70.32 | 68.85 | 70.16 | 1811555 |
| 2009-07-06 | 68.60 | 70.84 | 68.60 | 70.40 | 2480691 |
| 2009-07-07 | 70.11 | 70.26 | 67.19 | 67.34 | 2914074 |
| 2009-07-08 | 67.68 | 68.84 | 67.63 | 68.50 | 2753755 |
| 2009-07-09 | 69.49 | 70.07 | 68.35 | 69.45 | 1737507 |
| 2009-07-10 | 68.60 | 69.59 | 68.02 | 69.23 | 2090694 |
| 2009-07-13 | 69.30 | 71.16 | 68.36 | 71.05 | 2024693 |
| 2009-07-14 | 71.03 | 71.37 | 70.18 | 71.33 | 1488044 |
| 2009-07-15 | 72.31 | 72.96 | 71.53 | 72.27 | 2837342 |
| 2009-07-16 | 72.34 | 73.19 | 71.34 | 72.08 | 2777027 |
| 2009-07-17 | 71.41 | 71.87 | 70.74 | 71.15 | 2113259 |
| 2009-07-20 | 71.51 | 72.30 | 70.69 | 71.58 | 1943791 |
| 2009-07-21 | 72.48 | 73.50 | 71.79 | 73.36 | 2058411 |
| 2009-07-22 | 72.56 | 74.50 | 72.56 | 74.06 | 1807194 |
| 2009-07-23 | 74.27 | 76.97 | 73.66 | 76.28 | 2675581 |
| 2009-07-24 | 75.99 | 76.42 | 75.09 | 76.30 | 1247412 |
| 2009-07-27 | 76.25 | 77.15 | 76.03 | 77.02 | 1644229 |
| 2009-07-28 | 76.52 | 77.00 | 75.44 | 76.40 | 1593595 |
| 2009-07-29 | 70.06 | 74.29 | 70.04 | 73.51 | 5341209 |
| 2009-07-30 | 75.16 | 76.00 | 73.99 | 75.63 | 4070293 |
| 2009-07-31 | 75.75 | 79.50 | 75.38 | 78.18 | 3382496 |
| 2009-08-03 | 76.68 | 79.37 | 75.39 | 78.23 | 3128434 |
| 2009-08-04 | 77.47 | 79.49 | 75.82 | 78.16 | 2773174 |
| 2009-08-05 | 78.28 | 78.28 | 76.86 | 78.06 | 1402293 |
| 2009-08-06 | 78.29 | 79.00 | 77.40 | 77.81 | 1431682 |
| 2009-08-07 | 78.59 | 79.20 | 76.90 | 78.25 | 1556830 |
| 2009-08-10 | 77.75 | 77.91 | 76.44 | 77.07 | 1006871 |
| 2009-08-11 | 76.66 | 77.24 | 75.97 | 76.78 | 1045863 |
| 2009-08-12 | 76.29 | 78.59 | 76.24 | 77.90 | 1236540 |
| 2009-08-13 | 78.55 | 78.95 | 77.19 | 77.67 | 1371126 |
| 2009-08-14 | 77.31 | 77.63 | 74.79 | 75.90 | 2881168 |
| 2009-08-17 | 73.99 | 75.42 | 73.99 | 74.87 | 1710037 |
| 2009-08-18 | 75.01 | 76.10 | 74.85 | 75.66 | 1241806 |
| 2009-08-19 | 74.71 | 77.58 | 73.98 | 77.11 | 1318877 |
| 2009-08-20 | 77.44 | 77.44 | 76.15 | 76.85 | 1294649 |
| 2009-08-21 | 77.79 | 79.20 | 77.46 | 78.50 | 1951186 |
| 2009-08-24 | 79.05 | 79.40 | 77.21 | 77.46 | 1717024 |
| 2009-08-25 | 77.92 | 78.60 | 77.08 | 77.48 | 1176427 |
| 2009-08-26 | 77.24 | 78.26 | 76.60 | 77.37 | 1058242 |
| 2009-08-27 | 76.48 | 77.55 | 76.11 | 76.77 | 1176949 |
| 2009-08-28 | 77.43 | 77.68 | 75.90 | 76.60 | 1297221 |
| 2009-08-31 | 75.99 | 76.78 | 75.52 | 76.62 | 1459542 |
| 2009-09-01 | 76.10 | 76.83 | 75.41 | 75.47 | 2728779 |
| 2009-09-02 | 75.07 | 75.17 | 74.06 | 75.00 | 2691339 |
| 2009-09-03 | 75.71 | 76.19 | 75.01 | 76.11 | 1817505 |
| 2009-09-04 | 76.03 | 76.60 | 75.45 | 76.59 | 1074429 |
| 2009-09-08 | 77.77 | 77.77 | 75.84 | 76.50 | 1951193 |
| 2009-09-09 | 76.65 | 77.20 | 76.20 | 76.99 | 1397605 |
| 2009-09-10 | 76.60 | 77.64 | 75.70 | 77.56 | 1527280 |
| 2009-09-11 | 77.89 | 78.00 | 76.87 | 77.26 | 1499066 |
| 2009-09-14 | 76.44 | 77.92 | 76.11 | 77.85 | 957644 |
| 2009-09-15 | 77.92 | 78.79 | 77.01 | 78.57 | 1590456 |
| 2009-09-16 | 79.01 | 80.24 | 78.07 | 79.88 | 2395279 |
| 2009-09-17 | 79.83 | 80.66 | 79.37 | 79.95 | 2133673 |
| 2009-09-18 | 80.34 | 81.55 | 79.68 | 81.05 | 2493901 |
| 2009-09-21 | 80.68 | 81.50 | 79.90 | 81.35 | 1767424 |
| 2009-09-22 | 82.02 | 82.25 | 81.11 | 81.84 | 1490729 |
| 2009-09-23 | 81.77 | 82.21 | 80.08 | 80.22 | 1779381 |
| 2009-09-24 | 80.57 | 80.96 | 79.20 | 79.53 | 1378427 |
| 2009-09-25 | 79.39 | 80.71 | 79.16 | 79.58 | 1779578 |
| 2009-09-28 | 79.82 | 81.27 | 79.69 | 80.55 | 1340855 |
| 2009-09-29 | 80.61 | 81.59 | 80.32 | 81.00 | 1450349 |
| 2009-09-30 | 81.26 | 82.24 | 80.40 | 81.69 | 2095786 |
| 2009-10-01 | 81.79 | 81.79 | 78.95 | 78.99 | 3187040 |
| 2009-10-02 | 77.81 | 79.80 | 77.10 | 79.21 | 1923064 |
| 2009-10-05 | 79.57 | 80.22 | 78.88 | 79.11 | 1919641 |
| 2009-10-06 | 79.91 | 81.22 | 79.68 | 80.90 | 1649520 |
| 2009-10-07 | 80.63 | 81.50 | 80.45 | 80.73 | 1603134 |
| 2009-10-08 | 81.62 | 82.00 | 80.76 | 81.46 | 2503446 |
| 2009-10-09 | 81.52 | 82.39 | 80.96 | 82.35 | 1366597 |
| 2009-10-12 | 82.58 | 83.25 | 82.29 | 82.80 | 1261177 |
| 2009-10-13 | 82.61 | 83.07 | 82.00 | 82.76 | 1195319 |
| 2009-10-14 | 83.75 | 84.00 | 82.98 | 83.94 | 1353918 |
| 2009-10-15 | 83.54 | 83.94 | 82.83 | 83.91 | 1574147 |
| 2009-10-16 | 83.84 | 85.24 | 83.28 | 84.09 | 1518280 |
| 2009-10-19 | 84.10 | 84.83 | 83.78 | 84.60 | 1212067 |
| 2009-10-20 | 84.58 | 84.59 | 83.00 | 83.60 | 1273840 |
| 2009-10-21 | 83.11 | 84.59 | 82.76 | 82.91 | 1865089 |
| 2009-10-22 | 82.91 | 84.90 | 82.00 | 84.49 | 1824080 |
| 2009-10-23 | 84.68 | 84.84 | 82.35 | 82.68 | 1429189 |
| 2009-10-26 | 82.54 | 84.11 | 81.83 | 82.16 | 1397163 |
| 2009-10-27 | 82.17 | 83.02 | 81.47 | 81.53 | 1670530 |
| 2009-10-28 | 80.50 | 80.99 | 76.84 | 79.89 | 3513839 |
| 2009-10-29 | 81.25 | 83.02 | 80.29 | 82.35 | 2327547 |
| 2009-10-30 | 81.87 | 81.95 | 79.32 | 79.44 | 2063747 |
| 2009-11-02 | 80.15 | 81.42 | 78.75 | 80.08 | 1506649 |
| 2009-11-03 | 79.34 | 80.41 | 79.18 | 80.13 | 1495061 |
| 2009-11-04 | 80.73 | 81.05 | 79.12 | 79.31 | 1230582 |
| 2009-11-05 | 79.59 | 81.27 | 79.59 | 81.20 | 1024546 |
| 2009-11-06 | 80.58 | 81.87 | 80.24 | 81.71 | 1054465 |
| 2009-11-09 | 82.35 | 83.65 | 81.93 | 83.63 | 1371828 |
| 2009-11-10 | 83.51 | 83.54 | 82.67 | 83.42 | 1237178 |
| 2009-11-11 | 83.72 | 83.79 | 82.44 | 83.11 | 1206230 |
| 2009-11-12 | 83.10 | 83.54 | 82.20 | 82.46 | 1419945 |
| 2009-11-13 | 82.45 | 83.88 | 82.15 | 83.52 | 1092309 |
| 2009-11-16 | 84.09 | 84.97 | 83.98 | 84.72 | 1102603 |
| 2009-11-17 | 83.86 | 84.93 | 83.63 | 84.89 | 1074999 |
| 2009-11-18 | 84.76 | 84.97 | 83.48 | 83.88 | 1100835 |
| 2009-11-19 | 83.04 | 83.76 | 81.96 | 82.36 | 1511655 |
| 2009-11-20 | 81.81 | 82.84 | 81.74 | 82.61 | 1285608 |
| 2009-11-23 | 83.39 | 84.49 | 83.00 | 83.46 | 764830 |
| 2009-11-24 | 83.25 | 83.56 | 82.28 | 82.78 | 1179683 |
| 2009-11-25 | 82.56 | 83.20 | 82.40 | 83.10 | 1084033 |
| 2009-11-27 | 80.89 | 82.42 | 80.52 | 81.51 | 728145 |
| 2009-11-30 | 81.70 | 82.48 | 80.75 | 82.03 | 1261067 |
| 2009-12-01 | 82.96 | 83.26 | 82.50 | 83.00 | 891504 |
| 2009-12-02 | 82.93 | 83.54 | 82.15 | 82.72 | 1233964 |
| 2009-12-03 | 82.32 | 83.41 | 81.82 | 82.46 | 1744869 |
| 2009-12-04 | 83.72 | 86.07 | 81.65 | 82.48 | 2609654 |
| 2009-12-07 | 82.43 | 83.07 | 81.94 | 82.39 | 1168250 |
| 2009-12-08 | 81.92 | 82.02 | 81.04 | 81.15 | 1845075 |
| 2009-12-09 | 81.23 | 82.61 | 80.53 | 82.51 | 1646527 |
| 2009-12-10 | 83.08 | 83.62 | 81.69 | 82.08 | 1251139 |
| 2009-12-11 | 82.66 | 82.69 | 80.83 | 81.35 | 1391481 |
| 2009-12-14 | 81.81 | 82.06 | 81.00 | 82.02 | 1129714 |
| 2009-12-15 | 81.41 | 82.61 | 81.21 | 81.64 | 1675663 |
| 2009-12-16 | 82.11 | 82.59 | 81.32 | 81.82 | 1343210 |
| 2009-12-17 | 81.25 | 81.50 | 80.53 | 80.78 | 1387823 |
| 2009-12-18 | 81.38 | 81.46 | 79.78 | 80.28 | 2117158 |
| 2009-12-21 | 80.26 | 80.82 | 79.41 | 79.99 | 2051805 |
| 2009-12-22 | 80.21 | 80.78 | 79.53 | 79.66 | 1933016 |
| 2009-12-23 | 79.65 | 79.86 | 79.17 | 79.68 | 1751730 |
| 2009-12-24 | 79.79 | 80.09 | 79.70 | 79.83 | 722492 |
| 2009-12-28 | 80.00 | 80.84 | 79.83 | 80.71 | 1387759 |
| 2009-12-29 | 80.50 | 81.32 | 80.50 | 80.95 | 714883 |
| 2009-12-30 | 80.61 | 81.71 | 80.54 | 81.27 | 1141503 |
| 2009-12-31 | 81.45 | 81.53 | 80.30 | 80.31 | 1003401 |
| 2010-01-04 | 80.91 | 81.78 | 80.85 | 81.56 | 1232941 |
| 2010-01-05 | 81.27 | 81.40 | 79.63 | 80.04 | 2170889 |
| 2010-01-06 | 80.03 | 80.99 | 80.00 | 80.75 | 2359678 |
| 2010-01-07 | 80.76 | 81.23 | 80.59 | 80.96 | 2105096 |
| 2010-01-08 | 80.71 | 81.57 | 80.60 | 81.49 | 1424804 |
| 2010-01-11 | 82.34 | 82.37 | 81.41 | 82.26 | 1343177 |
| 2010-01-12 | 81.35 | 81.81 | 80.70 | 81.38 | 1171202 |
| 2010-01-13 | 81.78 | 82.94 | 81.25 | 82.82 | 1257768 |
| 2010-01-14 | 82.87 | 82.87 | 80.88 | 81.01 | 1401483 |
| 2010-01-15 | 80.76 | 81.45 | 80.36 | 80.96 | 1788810 |
| 2010-01-19 | 80.74 | 81.53 | 80.60 | 81.08 | 1598461 |
| 2010-01-20 | 80.41 | 81.03 | 80.08 | 80.75 | 1456029 |
| 2010-01-21 | 80.74 | 81.62 | 79.48 | 79.50 | 1673002 |
| 2010-01-22 | 79.22 | 80.29 | 77.90 | 78.24 | 2019121 |
| 2010-01-25 | 79.26 | 80.09 | 78.94 | 79.43 | 1885799 |
| 2010-01-26 | 78.94 | 79.80 | 78.45 | 78.66 | 1939075 |
| 2010-01-27 | 77.45 | 78.53 | 74.70 | 76.77 | 6430102 |
| 2010-01-28 | 77.16 | 77.47 | 75.87 | 76.15 | 2828814 |
| 2010-01-29 | 76.80 | 76.93 | 75.17 | 75.32 | 3075557 |
| 2010-02-01 | 76.01 | 76.81 | 75.78 | 76.81 | 2451979 |
| 2010-02-02 | 76.80 | 77.60 | 76.18 | 77.24 | 1887968 |
| 2010-02-03 | 77.03 | 77.72 | 76.66 | 76.89 | 1658171 |
| 2010-02-04 | 76.18 | 76.51 | 74.55 | 74.59 | 2506750 |
| 2010-02-05 | 74.98 | 75.60 | 73.11 | 74.01 | 4520296 |
| 2010-02-08 | 74.13 | 76.17 | 73.99 | 74.14 | 2498657 |
| 2010-02-09 | 75.04 | 75.77 | 73.85 | 75.19 | 2950628 |
| 2010-02-10 | 75.07 | 76.08 | 74.52 | 75.22 | 2379154 |
| 2010-02-11 | 75.04 | 76.32 | 75.02 | 76.23 | 1679929 |
| 2010-02-12 | 75.16 | 77.09 | 74.62 | 76.93 | 3319938 |
| 2010-02-16 | 77.74 | 78.00 | 77.21 | 77.92 | 1770046 |
| 2010-02-17 | 78.14 | 78.78 | 77.40 | 78.04 | 1933185 |
| 2010-02-18 | 77.79 | 78.49 | 77.41 | 77.71 | 2129898 |
| 2010-02-19 | 77.48 | 77.76 | 76.87 | 77.22 | 2765398 |
| 2010-02-22 | 77.46 | 77.68 | 76.74 | 76.90 | 2018920 |
| 2010-02-23 | 76.64 | 76.85 | 75.89 | 76.16 | 1756295 |
| 2010-02-24 | 76.44 | 76.91 | 75.62 | 76.00 | 2892386 |
| 2010-02-25 | 75.03 | 75.46 | 74.03 | 75.01 | 3189729 |
| 2010-02-26 | 75.07 | 75.50 | 74.51 | 75.14 | 1570947 |
| 2010-03-01 | 75.47 | 76.13 | 74.91 | 76.06 | 1911465 |
| 2010-03-02 | 76.78 | 77.15 | 76.30 | 76.97 | 1983441 |
| 2010-03-03 | 77.00 | 77.64 | 76.56 | 76.60 | 1710637 |
| 2010-03-04 | 76.87 | 77.46 | 76.64 | 77.26 | 2547626 |
| 2010-03-05 | 77.80 | 79.02 | 77.42 | 78.99 | 2214967 |
| 2010-03-08 | 79.06 | 80.00 | 78.98 | 79.23 | 2471449 |
| 2010-03-09 | 79.01 | 79.50 | 78.75 | 79.23 | 1584840 |
| 2010-03-10 | 78.84 | 79.59 | 78.15 | 79.01 | 1712720 |
| 2010-03-11 | 78.59 | 79.51 | 78.08 | 79.51 | 1224301 |
| 2010-03-12 | 79.77 | 79.97 | 79.30 | 79.59 | 916420 |
| 2010-03-15 | 79.62 | 79.90 | 79.17 | 79.74 | 1279906 |
| 2010-03-16 | 79.80 | 80.60 | 79.57 | 80.59 | 1965289 |
| 2010-03-17 | 80.91 | 82.07 | 80.73 | 82.04 | 2223670 |
| 2010-03-18 | 81.59 | 82.35 | 81.59 | 82.13 | 2047714 |
| 2010-03-19 | 82.20 | 83.22 | 81.23 | 81.62 | 2463552 |
| 2010-03-22 | 81.56 | 82.16 | 81.10 | 82.07 | 990176 |
| 2010-03-23 | 82.20 | 82.67 | 81.55 | 82.67 | 1429524 |
| 2010-03-24 | 82.43 | 82.64 | 81.57 | 82.28 | 1312913 |
| 2010-03-25 | 82.65 | 82.75 | 81.25 | 81.36 | 1251025 |
| 2010-03-26 | 81.52 | 82.22 | 81.07 | 81.58 | 1523489 |
| 2010-03-29 | 81.82 | 82.29 | 81.01 | 81.84 | 1310232 |
| 2010-03-30 | 82.05 | 82.82 | 81.84 | 82.76 | 1691823 |
| 2010-03-31 | 82.56 | 83.29 | 82.56 | 83.00 | 1879367 |
| 2010-04-01 | 83.57 | 83.88 | 83.08 | 83.82 | 1639564 |
| 2010-04-05 | 83.92 | 84.26 | 83.50 | 83.95 | 2207221 |
| 2010-04-06 | 83.33 | 84.42 | 83.29 | 84.27 | 1399842 |
| 2010-04-07 | 83.89 | 84.75 | 83.43 | 84.44 | 2023687 |
| 2010-04-08 | 84.18 | 84.76 | 84.13 | 84.49 | 1212105 |
| 2010-04-09 | 84.56 | 85.24 | 84.46 | 84.95 | 2555762 |
| 2010-04-12 | 85.14 | 85.39 | 84.74 | 84.99 | 2660938 |
| 2010-04-13 | 84.74 | 85.14 | 84.62 | 84.94 | 1411096 |
| 2010-04-14 | 85.06 | 85.98 | 84.79 | 85.88 | 1635689 |
| 2010-04-15 | 85.86 | 87.84 | 85.65 | 87.64 | 2284403 |
| 2010-04-16 | 87.39 | 88.00 | 86.46 | 86.81 | 2213651 |
| 2010-04-19 | 86.22 | 87.14 | 85.67 | 87.13 | 1517129 |
| 2010-04-20 | 87.58 | 88.14 | 86.79 | 88.14 | 1763106 |
| 2010-04-21 | 88.14 | 88.14 | 87.03 | 87.56 | 1643465 |
| 2010-04-22 | 86.82 | 87.80 | 85.91 | 87.71 | 1796113 |
| 2010-04-23 | 87.86 | 88.28 | 86.99 | 88.22 | 1276907 |
| 2010-04-26 | 88.40 | 89.00 | 88.06 | 88.27 | 1304743 |
| 2010-04-27 | 88.04 | 88.17 | 86.41 | 86.41 | 1674527 |
| 2010-04-28 | 83.77 | 86.60 | 82.01 | 84.34 | 4587486 |
| 2010-04-29 | 83.95 | 85.94 | 83.95 | 84.31 | 3493493 |
| 2010-04-30 | 84.54 | 84.82 | 83.68 | 83.77 | 2221857 |
| 2010-05-03 | 84.23 | 84.40 | 83.65 | 84.01 | 1480479 |
| 2010-05-04 | 82.96 | 83.18 | 81.50 | 82.17 | 2177573 |
| 2010-05-05 | 81.68 | 82.38 | 81.01 | 81.90 | 2035043 |
| 2010-05-06 | 81.52 | 82.79 | 76.15 | 79.34 | 3363728 |
| 2010-05-07 | 79.20 | 80.47 | 78.01 | 78.88 | 3332664 |
| 2010-05-10 | 81.52 | 81.78 | 79.73 | 81.30 | 2977961 |
| 2010-05-11 | 80.46 | 81.19 | 80.19 | 80.39 | 1458417 |
| 2010-05-12 | 80.76 | 81.79 | 80.35 | 81.75 | 1243761 |
| 2010-05-13 | 81.44 | 81.60 | 80.31 | 80.51 | 1417005 |
| 2010-05-14 | 79.89 | 80.19 | 77.28 | 77.90 | 3078081 |
| 2010-05-17 | 78.25 | 78.92 | 76.28 | 78.08 | 3298113 |
| 2010-05-18 | 78.72 | 79.91 | 77.71 | 77.79 | 3089829 |
| 2010-05-19 | 77.25 | 77.32 | 75.33 | 76.54 | 3473794 |
| 2010-05-20 | 75.05 | 75.93 | 74.23 | 74.27 | 3900681 |
| 2010-05-21 | 73.69 | 77.13 | 72.70 | 77.10 | 5360816 |
| 2010-05-24 | 76.41 | 77.07 | 75.59 | 75.97 | 2917409 |
| 2010-05-25 | 73.81 | 76.37 | 73.81 | 76.29 | 2769380 |
| 2010-05-26 | 77.00 | 77.79 | 76.34 | 76.85 | 3165455 |
| 2010-05-27 | 78.28 | 78.92 | 77.29 | 78.91 | 2221939 |
| 2010-05-28 | 78.91 | 78.91 | 77.25 | 77.60 | 2809016 |
| 2010-06-01 | 77.04 | 77.90 | 76.25 | 76.25 | 1908992 |
| 2010-06-02 | 76.92 | 78.10 | 75.98 | 78.04 | 2122493 |
| 2010-06-03 | 77.56 | 77.71 | 75.78 | 76.45 | 3228834 |
| 2010-06-04 | 75.20 | 75.50 | 74.00 | 74.12 | 3918100 |
| 2010-06-07 | 74.42 | 75.42 | 74.10 | 74.24 | 3744120 |
| 2010-06-08 | 74.28 | 76.06 | 73.84 | 75.93 | 2848409 |
| 2010-06-09 | 76.63 | 77.36 | 75.77 | 76.10 | 2161571 |
| 2010-06-10 | 77.23 | 78.43 | 77.02 | 77.65 | 2338782 |
| 2010-06-11 | 76.77 | 77.84 | 76.77 | 77.78 | 1470187 |
| 2010-06-14 | 78.24 | 78.64 | 77.41 | 77.50 | 2204348 |
| 2010-06-15 | 78.01 | 79.33 | 77.58 | 79.30 | 2778091 |
| 2010-06-16 | 78.59 | 80.27 | 78.59 | 80.09 | 1927813 |
| 2010-06-17 | 80.50 | 80.79 | 79.17 | 80.74 | 2112494 |
| 2010-06-18 | 80.99 | 81.71 | 80.79 | 81.17 | 2069755 |
| 2010-06-21 | 81.98 | 83.27 | 81.31 | 81.83 | 2150143 |
| 2010-06-22 | 81.76 | 82.44 | 80.53 | 80.55 | 1775952 |
| 2010-06-23 | 80.50 | 81.04 | 79.10 | 80.20 | 2269112 |
| 2010-06-24 | 79.89 | 80.79 | 78.99 | 79.10 | 2435663 |
| 2010-06-25 | 79.45 | 80.00 | 78.46 | 79.45 | 2239110 |
| 2010-06-28 | 79.72 | 79.97 | 78.84 | 79.35 | 1151505 |
| 2010-06-29 | 78.49 | 78.71 | 76.94 | 77.37 | 1706103 |
| 2010-06-30 | 77.41 | 77.97 | 75.85 | 75.99 | 1916935 |
| 2010-07-01 | 75.72 | 77.24 | 75.70 | 76.77 | 2202378 |
| 2010-07-02 | 76.97 | 77.35 | 76.17 | 76.88 | 1478766 |
| 2010-07-06 | 77.64 | 77.99 | 76.53 | 77.46 | 1572770 |
| 2010-07-07 | 77.67 | 79.95 | 77.55 | 79.91 | 1672542 |
| 2010-07-08 | 80.59 | 81.08 | 80.06 | 81.08 | 1690715 |
| 2010-07-09 | 81.05 | 81.80 | 80.73 | 81.33 | 1476671 |
| 2010-07-12 | 81.06 | 81.75 | 80.74 | 81.50 | 1239701 |
| 2010-07-13 | 82.12 | 83.87 | 81.85 | 83.49 | 1926413 |
| 2010-07-14 | 81.33 | 83.19 | 81.06 | 82.83 | 2610321 |
| 2010-07-15 | 82.99 | 83.15 | 81.69 | 82.81 | 1602857 |
| 2010-07-16 | 82.38 | 82.38 | 80.69 | 80.96 | 2026876 |
| 2010-07-19 | 81.32 | 81.48 | 80.34 | 81.03 | 1396623 |
| 2010-07-20 | 80.24 | 82.57 | 80.09 | 82.45 | 1731210 |
| 2010-07-21 | 82.96 | 83.25 | 81.56 | 82.36 | 1976835 |
| 2010-07-22 | 83.34 | 85.36 | 83.07 | 84.33 | 2166952 |
| 2010-07-23 | 84.28 | 85.43 | 83.87 | 85.39 | 1381868 |
| 2010-07-26 | 85.15 | 85.99 | 85.07 | 85.65 | 1324046 |
| 2010-07-27 | 86.26 | 86.39 | 85.45 | 85.83 | 1358573 |
| 2010-07-28 | 85.02 | 86.72 | 85.02 | 86.28 | 1802210 |
| 2010-07-29 | 86.95 | 87.25 | 85.42 | 85.81 | 2144207 |
| 2010-07-30 | 84.84 | 87.41 | 84.82 | 86.82 | 2013820 |
| 2010-08-02 | 87.74 | 88.25 | 87.59 | 87.87 | 2516514 |
| 2010-08-03 | 87.36 | 88.21 | 87.31 | 87.80 | 1293506 |
| 2010-08-04 | 88.12 | 88.60 | 87.68 | 88.45 | 1218849 |
| 2010-08-05 | 88.04 | 88.65 | 87.80 | 88.56 | 1253632 |
| 2010-08-06 | 87.75 | 88.61 | 86.74 | 87.76 | 1203363 |
| 2010-08-09 | 88.01 | 88.89 | 88.01 | 88.78 | 1100851 |
| 2010-08-10 | 88.01 | 89.00 | 87.52 | 88.69 | 1546068 |
| 2010-08-11 | 87.03 | 87.69 | 86.43 | 86.86 | 1843686 |
| 2010-08-12 | 86.41 | 87.58 | 85.80 | 87.31 | 1875791 |
| 2010-08-13 | 86.96 | 87.58 | 86.68 | 87.29 | 1514824 |
| 2010-08-16 | 86.78 | 88.59 | 85.99 | 87.98 | 1628293 |
| 2010-08-17 | 88.94 | 89.74 | 88.41 | 89.14 | 1832970 |
| 2010-08-18 | 89.01 | 89.56 | 88.60 | 89.09 | 1555738 |
| 2010-08-19 | 88.72 | 88.78 | 87.51 | 88.11 | 2283499 |
| 2010-08-20 | 87.27 | 88.47 | 87.27 | 88.35 | 1584422 |
| 2010-08-23 | 88.68 | 88.97 | 87.43 | 87.49 | 1250958 |
| 2010-08-24 | 85.45 | 87.73 | 85.45 | 86.18 | 2430892 |
| 2010-08-25 | 85.71 | 86.38 | 84.52 | 85.93 | 1834992 |
| 2010-08-26 | 86.31 | 87.00 | 85.41 | 85.58 | 1191073 |
| 2010-08-27 | 86.10 | 87.28 | 85.26 | 87.28 | 1766859 |
| 2010-08-30 | 87.07 | 87.50 | 85.94 | 85.94 | 1152555 |
| 2010-08-31 | 85.50 | 86.44 | 85.12 | 86.03 | 1631050 |
| 2010-09-01 | 87.18 | 88.75 | 86.54 | 87.10 | 2879234 |
| 2010-09-02 | 86.79 | 86.79 | 85.24 | 86.15 | 3783829 |
| 2010-09-03 | 86.92 | 87.34 | 86.37 | 87.24 | 1534923 |
| 2010-09-07 | 86.82 | 87.22 | 86.25 | 86.43 | 1180945 |
| 2010-09-08 | 86.64 | 87.15 | 86.44 | 86.58 | 1429420 |
| 2010-09-09 | 87.40 | 87.52 | 86.49 | 86.57 | 1500836 |
| 2010-09-10 | 86.62 | 86.90 | 86.39 | 86.45 | 1011594 |
| 2010-09-13 | 87.06 | 87.56 | 86.83 | 87.36 | 1256625 |
| 2010-09-14 | 87.36 | 88.47 | 87.22 | 87.88 | 1362380 |
| 2010-09-15 | 87.62 | 88.26 | 87.15 | 88.20 | 1327507 |
| 2010-09-16 | 88.08 | 89.13 | 87.81 | 89.04 | 1285563 |
| 2010-09-17 | 88.88 | 88.94 | 88.27 | 88.36 | 1716157 |
| 2010-09-20 | 88.66 | 88.85 | 88.19 | 88.62 | 1605478 |
| 2010-09-21 | 88.57 | 88.73 | 87.65 | 88.08 | 1859560 |
| 2010-09-22 | 87.92 | 88.28 | 87.55 | 88.05 | 1438199 |
| 2010-09-23 | 87.83 | 88.51 | 86.87 | 88.03 | 1486259 |
| 2010-09-24 | 88.70 | 90.09 | 88.43 | 90.09 | 1672334 |
| 2010-09-27 | 89.65 | 90.50 | 89.65 | 89.81 | 1250728 |
| 2010-09-28 | 90.00 | 90.72 | 88.57 | 90.43 | 1416653 |
| 2010-09-29 | 90.18 | 90.25 | 89.51 | 89.73 | 918706 |
| 2010-09-30 | 89.99 | 91.00 | 89.46 | 90.26 | 1523857 |
| 2010-10-01 | 90.86 | 90.99 | 89.45 | 89.65 | 1727493 |
| 2010-10-04 | 89.29 | 89.80 | 88.64 | 89.04 | 1049438 |
| 2010-10-05 | 89.91 | 91.22 | 89.90 | 91.19 | 1606749 |
| 2010-10-06 | 91.05 | 91.69 | 90.61 | 91.18 | 971950 |
| 2010-10-07 | 91.46 | 91.48 | 89.91 | 90.21 | 1027245 |
| 2010-10-08 | 90.51 | 90.98 | 90.27 | 90.62 | 999251 |
| 2010-10-11 | 90.63 | 91.00 | 90.25 | 90.45 | 799723 |
| 2010-10-12 | 89.74 | 91.00 | 89.33 | 90.86 | 893104 |
| 2010-10-13 | 90.93 | 91.93 | 90.82 | 91.90 | 1860516 |
| 2010-10-14 | 91.61 | 91.87 | 90.25 | 90.71 | 1556123 |
| 2010-10-15 | 91.31 | 91.68 | 90.12 | 90.71 | 1446076 |
| 2010-10-18 | 90.71 | 91.14 | 90.25 | 90.78 | 680504 |
| 2010-10-19 | 89.50 | 89.95 | 88.60 | 89.41 | 1362082 |
| 2010-10-20 | 89.66 | 91.43 | 88.60 | 91.01 | 1180909 |
| 2010-10-21 | 91.17 | 92.86 | 90.13 | 92.76 | 1941724 |
| 2010-10-22 | 92.53 | 92.95 | 91.79 | 92.18 | 830860 |
| 2010-10-25 | 92.70 | 94.30 | 92.70 | 93.77 | 1185627 |
| 2010-10-26 | 93.35 | 93.50 | 92.39 | 93.50 | 1612841 |
| 2010-10-27 | 92.16 | 92.16 | 89.60 | 90.51 | 2791925 |
| 2010-10-28 | 91.85 | 91.85 | 90.26 | 90.92 | 1277130 |
| 2010-10-29 | 90.72 | 91.72 | 90.28 | 91.34 | 1342217 |
| 2010-11-01 | 91.80 | 92.05 | 91.00 | 91.34 | 1091161 |
| 2010-11-02 | 92.03 | 92.57 | 91.53 | 92.31 | 1437375 |
| 2010-11-03 | 92.62 | 92.62 | 91.23 | 92.24 | 1184847 |
| 2010-11-04 | 93.20 | 93.20 | 91.48 | 92.29 | 1993974 |
| 2010-11-05 | 92.60 | 93.06 | 92.33 | 92.94 | 1452154 |
| 2010-11-08 | 92.52 | 93.95 | 92.50 | 93.62 | 1150750 |
| 2010-11-09 | 93.30 | 93.99 | 91.57 | 92.02 | 1272875 |
| 2010-11-10 | 92.01 | 93.15 | 91.29 | 93.09 | 1015637 |
| 2010-11-11 | 92.07 | 93.32 | 92.00 | 92.82 | 936327 |
| 2010-11-12 | 92.42 | 92.44 | 90.90 | 91.58 | 950472 |
| 2010-11-15 | 91.73 | 92.59 | 91.46 | 91.51 | 777005 |
| 2010-11-16 | 90.31 | 91.18 | 90.04 | 90.40 | 1710875 |
| 2010-11-17 | 90.66 | 91.17 | 90.15 | 90.31 | 1213433 |
| 2010-11-18 | 91.25 | 92.65 | 91.18 | 91.87 | 1115919 |
| 2010-11-19 | 91.98 | 92.69 | 91.80 | 92.49 | 1599823 |
| 2010-11-22 | 92.24 | 92.31 | 91.00 | 92.00 | 1091573 |
| 2010-11-23 | 91.07 | 91.56 | 90.39 | 91.16 | 1388315 |
| 2010-11-24 | 91.50 | 92.69 | 90.96 | 92.65 | 975514 |
| 2010-11-26 | 91.90 | 92.69 | 91.65 | 92.05 | 596008 |
| 2010-11-29 | 91.79 | 92.14 | 90.04 | 91.92 | 1154956 |
| 2010-11-30 | 91.13 | 92.47 | 90.82 | 92.05 | 1257462 |
| 2010-12-01 | 93.01 | 93.61 | 92.01 | 93.51 | 1873884 |
| 2010-12-02 | 93.39 | 94.45 | 93.15 | 94.43 | 1612872 |
| 2010-12-03 | 93.60 | 94.38 | 93.09 | 94.20 | 1090093 |
| 2010-12-06 | 93.44 | 94.27 | 92.91 | 93.80 | 913608 |
| 2010-12-07 | 94.54 | 94.88 | 93.43 | 94.08 | 1599889 |
| 2010-12-08 | 94.35 | 94.49 | 93.08 | 93.55 | 1149551 |
| 2010-12-09 | 94.07 | 94.20 | 93.30 | 93.72 | 1279959 |
| 2010-12-10 | 93.93 | 94.00 | 93.02 | 93.39 | 1234657 |
| 2010-12-13 | 93.72 | 94.10 | 93.09 | 93.37 | 1405865 |
| 2010-12-14 | 93.06 | 93.12 | 92.20 | 92.57 | 1553100 |
| 2010-12-15 | 92.10 | 93.51 | 92.00 | 93.09 | 1642713 |
| 2010-12-16 | 93.87 | 93.94 | 92.62 | 93.86 | 1297194 |
| 2010-12-17 | 93.77 | 94.03 | 93.03 | 93.52 | 1813514 |
| 2010-12-20 | 93.65 | 94.96 | 93.33 | 94.79 | 1390970 |
| 2010-12-21 | 95.00 | 96.34 | 94.74 | 95.97 | 1512620 |
| 2010-12-22 | 96.17 | 96.17 | 95.21 | 95.65 | 930960 |
| 2010-12-23 | 95.49 | 95.96 | 95.27 | 95.51 | 640045 |
| 2010-12-27 | 95.34 | 95.71 | 94.93 | 95.38 | 398357 |
| 2010-12-28 | 95.50 | 95.76 | 94.88 | 95.61 | 525923 |
| 2010-12-29 | 95.85 | 96.20 | 95.65 | 95.93 | 691196 |
| 2010-12-30 | 95.74 | 95.81 | 94.71 | 94.85 | 2364266 |
| 2010-12-31 | 94.89 | 95.73 | 94.76 | 95.47 | 1069591 |
| 2011-01-03 | 95.99 | 95.99 | 95.10 | 95.22 | 1529521 |
| 2011-01-04 | 95.79 | 95.91 | 93.84 | 94.56 | 1475563 |
| 2011-01-05 | 94.07 | 94.60 | 93.92 | 94.49 | 1238989 |
| 2011-01-06 | 94.32 | 94.35 | 92.88 | 93.05 | 1746898 |
| 2011-01-07 | 93.18 | 94.45 | 93.04 | 94.29 | 2237456 |
| 2011-01-10 | 93.36 | 93.50 | 93.00 | 93.18 | 2054358 |
| 2011-01-11 | 93.36 | 93.49 | 92.79 | 93.30 | 1414134 |
| 2011-01-12 | 94.06 | 94.11 | 93.43 | 93.72 | 1271451 |
| 2011-01-13 | 93.90 | 93.99 | 92.55 | 92.90 | 1774546 |
| 2011-01-14 | 92.75 | 93.12 | 92.19 | 92.99 | 2014589 |
| 2011-01-18 | 93.07 | 93.85 | 92.87 | 93.44 | 1144127 |
| 2011-01-19 | 93.51 | 93.64 | 92.08 | 92.28 | 1439634 |
| 2011-01-20 | 92.30 | 92.50 | 91.07 | 91.18 | 1518854 |
| 2011-01-21 | 91.71 | 92.15 | 90.95 | 91.04 | 1578173 |
| 2011-01-24 | 90.32 | 91.55 | 90.04 | 91.44 | 1302761 |
| 2011-01-25 | 91.08 | 91.31 | 90.57 | 91.24 | 1876596 |
| 2011-01-26 | 91.26 | 91.98 | 90.53 | 91.49 | 2221186 |
| 2011-01-27 | 91.14 | 91.93 | 90.87 | 91.91 | 1363497 |
| 2011-01-28 | 91.92 | 92.61 | 90.61 | 90.87 | 1504928 |
| 2011-01-31 | 91.01 | 93.04 | 91.01 | 93.04 | 1834533 |
| 2011-02-01 | 93.46 | 95.28 | 93.43 | 95.28 | 1712170 |
| 2011-02-02 | 94.75 | 95.13 | 94.18 | 95.02 | 1583424 |
| 2011-02-03 | 94.78 | 95.06 | 94.08 | 94.82 | 1393820 |
| 2011-02-04 | 94.90 | 95.24 | 94.38 | 95.24 | 1574878 |
| 2011-02-07 | 95.35 | 95.52 | 94.72 | 95.09 | 1234295 |
| 2011-02-08 | 95.30 | 95.41 | 94.58 | 95.18 | 1095039 |
| 2011-02-09 | 94.81 | 95.80 | 94.62 | 94.77 | 1002882 |
| 2011-02-10 | 94.60 | 95.55 | 94.44 | 95.53 | 1767471 |
| 2011-02-11 | 95.38 | 97.39 | 95.02 | 97.00 | 1491578 |
| 2011-02-14 | 96.73 | 97.40 | 96.66 | 96.79 | 1115920 |
| 2011-02-15 | 96.70 | 97.10 | 96.00 | 96.86 | 1240503 |
| 2011-02-16 | 97.00 | 98.24 | 96.91 | 98.23 | 1940188 |
| 2011-02-17 | 97.20 | 98.32 | 96.64 | 98.32 | 1673713 |
| 2011-02-18 | 98.43 | 99.15 | 97.88 | 99.09 | 1959638 |
| 2011-02-22 | 97.00 | 98.47 | 96.45 | 97.84 | 1841308 |
| 2011-02-23 | 97.66 | 98.09 | 95.80 | 97.00 | 1742405 |
| 2011-02-24 | 96.81 | 97.58 | 96.23 | 97.46 | 2158366 |
| 2011-02-25 | 97.65 | 99.08 | 97.50 | 98.30 | 1403514 |
| 2011-02-28 | 98.09 | 99.38 | 98.06 | 99.38 | 1396908 |
| 2011-03-01 | 99.78 | 99.92 | 97.76 | 97.78 | 1606577 |
| 2011-03-02 | 98.02 | 98.82 | 97.37 | 97.98 | 1657671 |
| 2011-03-03 | 98.56 | 98.84 | 97.89 | 98.50 | 1654029 |
| 2011-03-04 | 98.51 | 98.61 | 97.31 | 98.26 | 1153111 |
| 2011-03-07 | 98.75 | 99.01 | 96.54 | 96.92 | 1419535 |
| 2011-03-08 | 96.96 | 97.98 | 96.23 | 97.75 | 1247442 |
| 2011-03-09 | 97.64 | 97.85 | 96.35 | 97.73 | 1283940 |
| 2011-03-10 | 96.73 | 97.51 | 95.79 | 96.64 | 1518154 |
| 2011-03-11 | 96.43 | 99.01 | 96.31 | 97.98 | 1955624 |
| 2011-03-14 | 96.85 | 98.61 | 96.85 | 98.15 | 1379698 |
| 2011-03-15 | 95.92 | 97.86 | 95.66 | 97.26 | 2484001 |
| 2011-03-16 | 96.90 | 96.98 | 94.48 | 95.20 | 2073992 |
| 2011-03-17 | 96.31 | 96.83 | 95.39 | 96.48 | 1501728 |
| 2011-03-18 | 97.34 | 98.49 | 96.68 | 97.14 | 1840501 |
| 2011-03-21 | 98.27 | 98.54 | 97.49 | 97.93 | 926568 |
| 2011-03-22 | 98.04 | 98.29 | 97.32 | 97.89 | 973489 |
| 2011-03-23 | 97.56 | 99.06 | 96.83 | 98.74 | 1316229 |
| 2011-03-24 | 99.19 | 99.87 | 98.80 | 99.55 | 968283 |
| 2011-03-25 | 99.57 | 100.77 | 99.38 | 99.87 | 1267496 |
| 2011-03-28 | 100.10 | 100.55 | 99.36 | 99.45 | 928407 |
| 2011-03-29 | 99.29 | 101.16 | 98.92 | 100.92 | 1481672 |
| 2011-03-30 | 101.54 | 102.05 | 100.21 | 101.02 | 1448949 |
| 2011-03-31 | 100.90 | 102.19 | 100.81 | 101.60 | 1164528 |
| 2011-04-01 | 101.99 | 102.75 | 101.53 | 101.98 | 901694 |
| 2011-04-04 | 101.97 | 102.39 | 101.72 | 102.39 | 768680 |
| 2011-04-05 | 102.20 | 103.91 | 101.66 | 103.02 | 1134833 |
| 2011-04-06 | 103.29 | 103.72 | 101.94 | 103.13 | 994861 |
| 2011-04-07 | 103.00 | 103.60 | 101.78 | 102.52 | 788741 |
| 2011-04-08 | 103.15 | 103.35 | 101.66 | 102.29 | 778743 |
| 2011-04-11 | 102.33 | 102.68 | 101.16 | 101.37 | 1137904 |
| 2011-04-12 | 100.72 | 101.54 | 100.20 | 100.53 | 1558227 |
| 2011-04-13 | 100.76 | 101.75 | 100.32 | 101.38 | 1408687 |
| 2011-04-14 | 100.49 | 102.21 | 99.98 | 101.85 | 1660872 |
| 2011-04-15 | 101.97 | 103.49 | 101.80 | 103.15 | 1557646 |
| 2011-04-18 | 102.23 | 103.10 | 101.60 | 102.90 | 1415656 |
| 2011-04-19 | 103.10 | 105.95 | 102.84 | 105.84 | 2090397 |
| 2011-04-20 | 106.82 | 106.82 | 105.30 | 106.23 | 2221343 |
| 2011-04-21 | 106.26 | 106.53 | 105.42 | 106.51 | 1080055 |
| 2011-04-25 | 107.38 | 107.38 | 106.34 | 106.81 | 1112377 |
| 2011-04-26 | 107.16 | 108.45 | 106.80 | 108.12 | 1696260 |
| 2011-04-27 | 107.82 | 107.82 | 103.19 | 106.10 | 2345527 |
| 2011-04-28 | 105.58 | 107.38 | 105.28 | 107.18 | 1677495 |
| 2011-04-29 | 107.50 | 107.50 | 105.84 | 106.42 | 1741852 |
| 2011-05-02 | 106.91 | 107.24 | 104.89 | 105.42 | 1611608 |
| 2011-05-03 | 105.17 | 105.77 | 104.50 | 104.97 | 1093412 |
| 2011-05-04 | 104.83 | 105.00 | 103.03 | 103.30 | 1978484 |
| 2011-05-05 | 103.09 | 104.63 | 102.51 | 102.90 | 1531557 |
| 2011-05-06 | 103.98 | 104.68 | 102.89 | 103.60 | 1216599 |
| 2011-05-09 | 103.81 | 104.83 | 103.43 | 104.42 | 1351956 |
| 2011-05-10 | 104.75 | 105.64 | 104.40 | 105.16 | 1203771 |
| 2011-05-11 | 104.98 | 105.20 | 103.09 | 103.58 | 1526532 |
| 2011-05-12 | 103.20 | 104.28 | 102.47 | 104.15 | 1578624 |
| 2011-05-13 | 104.18 | 104.42 | 102.59 | 102.85 | 960292 |
| 2011-05-16 | 102.54 | 103.99 | 102.39 | 103.03 | 1152230 |
| 2011-05-17 | 102.68 | 102.91 | 101.71 | 102.21 | 1323996 |
| 2011-05-18 | 102.46 | 104.57 | 101.97 | 104.52 | 1722449 |
| 2011-05-19 | 104.71 | 105.54 | 104.24 | 105.06 | 1404208 |
| 2011-05-20 | 104.91 | 105.11 | 103.65 | 104.47 | 1482073 |
| 2011-05-23 | 103.21 | 103.75 | 102.42 | 103.30 | 1067987 |
| 2011-05-24 | 103.67 | 104.44 | 102.80 | 103.01 | 921169 |
| 2011-05-25 | 102.65 | 105.15 | 102.42 | 104.58 | 1267293 |
| 2011-05-26 | 104.27 | 104.66 | 103.39 | 104.28 | 1066029 |
| 2011-05-27 | 104.58 | 105.49 | 104.58 | 105.02 | 936867 |
| 2011-05-31 | 105.78 | 106.23 | 104.44 | 105.84 | 1538303 |
| 2011-06-01 | 105.46 | 105.97 | 103.11 | 103.39 | 2109908 |
| 2011-06-02 | 103.26 | 104.03 | 102.22 | 103.15 | 1528536 |
| 2011-06-03 | 101.44 | 101.78 | 100.71 | 100.86 | 1715324 |
| 2011-06-06 | 100.58 | 101.29 | 100.04 | 100.18 | 1802916 |
| 2011-06-07 | 100.47 | 101.06 | 100.05 | 100.09 | 1416059 |
| 2011-06-08 | 99.75 | 100.33 | 99.55 | 100.00 | 1415761 |
| 2011-06-09 | 100.45 | 102.33 | 100.22 | 101.65 | 1060011 |
| 2011-06-10 | 101.22 | 101.60 | 99.90 | 100.02 | 1483641 |
| 2011-06-13 | 100.52 | 101.73 | 100.03 | 100.46 | 1235945 |
| 2011-06-14 | 101.64 | 102.48 | 101.26 | 102.13 | 1280901 |
| 2011-06-15 | 101.13 | 101.89 | 99.89 | 100.47 | 1387603 |
| 2011-06-16 | 100.60 | 101.26 | 99.76 | 101.08 | 1878311 |
| 2011-06-17 | 101.88 | 102.36 | 100.61 | 101.06 | 1531410 |
| 2011-06-20 | 100.60 | 102.64 | 100.60 | 102.12 | 920193 |
| 2011-06-21 | 102.65 | 104.08 | 102.22 | 103.81 | 999418 |
| 2011-06-22 | 103.21 | 104.41 | 102.89 | 103.83 | 1366990 |
| 2011-06-23 | 102.48 | 103.61 | 101.44 | 103.51 | 1324039 |
| 2011-06-24 | 103.50 | 103.72 | 102.51 | 103.29 | 1061474 |
| 2011-06-27 | 103.57 | 104.05 | 102.19 | 103.83 | 839010 |
| 2011-06-28 | 104.19 | 106.15 | 103.79 | 106.10 | 1457879 |
| 2011-06-29 | 106.50 | 108.00 | 105.81 | 107.98 | 3502187 |
| 2011-06-30 | 107.90 | 108.51 | 107.11 | 108.39 | 1763140 |
| 2011-07-01 | 108.26 | 109.16 | 107.19 | 109.01 | 1888463 |
| 2011-07-05 | 109.02 | 109.46 | 108.25 | 108.41 | 1627543 |
| 2011-07-06 | 108.34 | 109.65 | 107.81 | 109.44 | 1529315 |
| 2011-07-07 | 110.00 | 111.74 | 109.95 | 111.30 | 1615138 |
| 2011-07-08 | 110.11 | 110.89 | 109.56 | 110.47 | 1604611 |
| 2011-07-11 | 109.27 | 109.84 | 108.00 | 108.36 | 1088777 |
| 2011-07-12 | 107.87 | 109.11 | 107.56 | 107.72 | 1052780 |
| 2011-07-13 | 107.97 | 108.22 | 107.05 | 107.30 | 1387309 |
| 2011-07-14 | 107.30 | 107.78 | 105.72 | 106.33 | 1444512 |
| 2011-07-15 | 106.78 | 107.26 | 105.91 | 107.03 | 1101697 |
| 2011-07-18 | 106.97 | 107.00 | 105.43 | 105.86 | 921988 |
| 2011-07-19 | 106.47 | 108.00 | 106.36 | 106.73 | 1589170 |
| 2011-07-20 | 106.85 | 107.01 | 106.01 | 106.25 | 1127729 |
| 2011-07-21 | 106.92 | 107.29 | 106.32 | 107.19 | 1767169 |
| 2011-07-22 | 107.14 | 107.21 | 104.79 | 105.11 | 2151931 |
| 2011-07-25 | 104.39 | 105.91 | 104.10 | 105.10 | 1262228 |
| 2011-07-26 | 104.85 | 104.99 | 103.70 | 103.92 | 1258358 |
| 2011-07-27 | 103.23 | 103.96 | 101.62 | 101.69 | 2006290 |
| 2011-07-28 | 101.74 | 102.50 | 101.62 | 102.17 | 2073289 |
| 2011-07-29 | 101.26 | 104.44 | 100.85 | 103.64 | 2715467 |
| 2011-08-01 | 103.98 | 104.46 | 101.50 | 102.51 | 1330299 |
| 2011-08-02 | 101.85 | 102.61 | 100.56 | 100.57 | 2574012 |
| 2011-08-03 | 100.80 | 101.96 | 99.78 | 101.90 | 1734554 |
| 2011-08-04 | 100.77 | 100.96 | 97.54 | 97.70 | 3810844 |
| 2011-08-05 | 99.32 | 99.45 | 94.36 | 96.34 | 2855865 |
| 2011-08-08 | 94.30 | 95.91 | 90.78 | 91.36 | 3565945 |
| 2011-08-09 | 92.96 | 94.55 | 89.87 | 94.43 | 4194636 |
| 2011-08-10 | 93.22 | 95.81 | 92.32 | 92.38 | 3894261 |
| 2011-08-11 | 92.52 | 98.57 | 92.30 | 97.22 | 2722008 |
| 2011-08-12 | 97.83 | 99.50 | 96.48 | 98.60 | 2036360 |
| 2011-08-15 | 99.15 | 99.73 | 97.98 | 99.66 | 1804400 |
| 2011-08-16 | 98.56 | 99.80 | 97.80 | 98.74 | 1749957 |
| 2011-08-17 | 99.25 | 99.71 | 98.09 | 98.40 | 1626705 |
| 2011-08-18 | 96.12 | 96.30 | 92.48 | 93.43 | 3442548 |
| 2011-08-19 | 91.88 | 93.33 | 89.91 | 90.16 | 4744458 |
| 2011-08-22 | 91.50 | 91.87 | 88.64 | 88.93 | 2930946 |
| 2011-08-23 | 89.77 | 92.10 | 89.20 | 91.77 | 2111707 |
| 2011-08-24 | 91.72 | 92.95 | 90.86 | 92.45 | 4511676 |
| 2011-08-25 | 92.71 | 93.51 | 91.28 | 92.47 | 1959510 |
| 2011-08-26 | 91.89 | 94.44 | 89.93 | 94.39 | 1831599 |
| 2011-08-29 | 95.32 | 97.35 | 95.32 | 97.33 | 2035568 |
| 2011-08-30 | 96.85 | 98.91 | 96.37 | 98.23 | 1632716 |
| 2011-08-31 | 99.15 | 99.75 | 97.74 | 98.49 | 2134159 |
| 2011-09-01 | 98.55 | 100.14 | 97.88 | 98.19 | 1541731 |
| 2011-09-02 | 96.62 | 97.61 | 95.66 | 96.60 | 1681530 |
| 2011-09-06 | 95.94 | 96.47 | 93.76 | 96.38 | 1885166 |
| 2011-09-07 | 97.67 | 98.44 | 97.05 | 98.39 | 1587710 |
| 2011-09-08 | 97.93 | 98.78 | 96.71 | 97.03 | 1361798 |
| 2011-09-09 | 96.17 | 96.43 | 94.19 | 94.72 | 1633659 |
| 2011-09-12 | 93.88 | 95.03 | 92.49 | 94.39 | 1640579 |
| 2011-09-13 | 94.56 | 95.98 | 93.75 | 95.78 | 973626 |
| 2011-09-14 | 96.22 | 99.42 | 94.60 | 98.21 | 1909288 |
| 2011-09-15 | 99.20 | 100.21 | 98.01 | 99.97 | 1233753 |
| 2011-09-16 | 100.57 | 100.87 | 99.32 | 100.81 | 1824848 |
| 2011-09-19 | 98.89 | 100.45 | 97.84 | 100.09 | 1505972 |
| 2011-09-20 | 100.32 | 102.32 | 98.94 | 101.51 | 2625911 |
| 2011-09-21 | 101.35 | 101.35 | 96.97 | 97.06 | 2355828 |
| 2011-09-22 | 94.26 | 94.44 | 92.66 | 93.46 | 2971902 |
| 2011-09-23 | 92.85 | 93.88 | 91.87 | 92.91 | 2218913 |
| 2011-09-26 | 93.37 | 95.16 | 92.00 | 95.08 | 1821863 |
| 2011-09-27 | 97.26 | 98.11 | 95.89 | 96.52 | 2332327 |
| 2011-09-28 | 97.02 | 97.64 | 94.06 | 94.21 | 1195074 |
| 2011-09-29 | 95.77 | 96.19 | 93.73 | 95.41 | 1300903 |
| 2011-09-30 | 94.27 | 95.59 | 93.09 | 93.48 | 2214034 |
| 2011-10-03 | 92.79 | 94.82 | 91.58 | 91.74 | 2466631 |
| 2011-10-04 | 90.30 | 95.15 | 89.75 | 94.95 | 3182833 |
| 2011-10-05 | 95.91 | 98.64 | 94.20 | 98.29 | 2632508 |
| 2011-10-06 | 97.82 | 99.07 | 97.18 | 98.73 | 2432478 |
| 2011-10-07 | 99.01 | 99.29 | 96.75 | 98.09 | 1807801 |
| 2011-10-10 | 99.87 | 102.03 | 99.69 | 101.96 | 1443087 |
| 2011-10-11 | 101.00 | 101.70 | 100.28 | 100.86 | 1037301 |
| 2011-10-12 | 101.26 | 102.85 | 100.46 | 101.62 | 1658997 |
| 2011-10-13 | 100.76 | 101.40 | 99.22 | 101.04 | 1189013 |
| 2011-10-14 | 101.92 | 102.91 | 101.20 | 102.65 | 1547986 |
| 2011-10-17 | 102.48 | 102.48 | 100.58 | 100.91 | 1340114 |
| 2011-10-18 | 100.70 | 103.94 | 99.80 | 103.07 | 2096875 |
| 2011-10-19 | 102.97 | 103.00 | 100.36 | 100.73 | 1697993 |
| 2011-10-20 | 100.71 | 102.17 | 99.65 | 101.55 | 1544835 |
| 2011-10-21 | 102.34 | 103.51 | 101.36 | 103.50 | 2105777 |
| 2011-10-24 | 103.50 | 103.90 | 102.68 | 103.60 | 1572229 |
| 2011-10-25 | 103.15 | 104.15 | 101.52 | 101.65 | 1573298 |
| 2011-10-26 | 100.95 | 104.62 | 100.11 | 104.32 | 2209991 |
| 2011-10-27 | 105.42 | 106.45 | 103.31 | 105.18 | 3248322 |
| 2011-10-28 | 104.90 | 106.02 | 104.08 | 105.27 | 2166696 |
| 2011-10-31 | 104.06 | 104.97 | 101.61 | 101.67 | 2158158 |
| 2011-11-01 | 99.51 | 100.54 | 97.86 | 98.53 | 2139953 |
| 2011-11-02 | 99.41 | 100.85 | 99.04 | 100.46 | 1715615 |
| 2011-11-03 | 101.69 | 102.19 | 100.20 | 101.89 | 1612633 |
| 2011-11-04 | 100.91 | 101.12 | 99.39 | 100.46 | 1522800 |
| 2011-11-07 | 100.47 | 101.13 | 99.15 | 101.03 | 1637912 |
| 2011-11-08 | 101.25 | 102.61 | 100.35 | 102.20 | 1215958 |
| 2011-11-09 | 99.68 | 100.02 | 98.03 | 98.30 | 2398645 |
| 2011-11-10 | 99.58 | 100.39 | 98.58 | 99.84 | 1660587 |
| 2011-11-11 | 100.74 | 102.48 | 100.74 | 101.49 | 1082470 |
| 2011-11-14 | 101.10 | 101.50 | 99.94 | 101.39 | 1032632 |
| 2011-11-15 | 100.99 | 101.55 | 99.89 | 100.83 | 1219135 |
| 2011-11-16 | 99.66 | 100.33 | 98.28 | 98.45 | 1562846 |
| 2011-11-17 | 98.16 | 98.82 | 95.41 | 96.73 | 2035264 |
| 2011-11-18 | 97.01 | 97.66 | 95.80 | 97.00 | 1385614 |
| 2011-11-21 | 95.48 | 96.33 | 95.04 | 95.94 | 1528007 |
| 2011-11-22 | 95.62 | 96.91 | 95.02 | 95.34 | 1540406 |
| 2011-11-23 | 94.60 | 94.89 | 93.64 | 93.95 | 1555572 |
| 2011-11-25 | 93.51 | 94.97 | 93.46 | 93.51 | 686590 |
| 2011-11-28 | 95.75 | 98.26 | 95.54 | 97.20 | 1979042 |
| 2011-11-29 | 97.45 | 97.76 | 96.55 | 96.81 | 1769440 |
| 2011-11-30 | 99.98 | 102.22 | 99.79 | 102.00 | 1762825 |
| 2011-12-01 | 101.94 | 102.81 | 100.65 | 100.85 | 1611930 |
| 2011-12-02 | 102.06 | 102.07 | 100.19 | 100.46 | 1301534 |
| 2011-12-05 | 100.99 | 103.21 | 100.38 | 101.81 | 2642049 |
| 2011-12-06 | 101.89 | 102.94 | 101.37 | 102.44 | 1468275 |
| 2011-12-07 | 102.32 | 104.42 | 101.49 | 103.90 | 1766362 |
| 2011-12-08 | 103.16 | 103.96 | 101.99 | 102.82 | 2361360 |
| 2011-12-09 | 102.55 | 103.98 | 102.05 | 103.53 | 2138603 |
| 2011-12-12 | 102.31 | 102.62 | 101.15 | 102.34 | 2031839 |
| 2011-12-13 | 102.87 | 104.07 | 101.55 | 102.12 | 1932884 |
| 2011-12-14 | 101.86 | 102.55 | 101.40 | 101.88 | 2281880 |
| 2011-12-15 | 103.00 | 103.91 | 101.98 | 103.28 | 1296063 |
| 2011-12-16 | 104.44 | 104.99 | 102.67 | 103.77 | 2059254 |
| 2011-12-19 | 104.14 | 104.88 | 102.83 | 103.06 | 1365267 |
| 2011-12-20 | 104.59 | 105.69 | 104.56 | 105.52 | 1614700 |
| 2011-12-21 | 105.84 | 105.95 | 103.94 | 105.15 | 1356750 |
| 2011-12-22 | 105.29 | 106.05 | 104.81 | 105.73 | 1681889 |
| 2011-12-23 | 105.66 | 106.70 | 105.50 | 106.59 | 932090 |
| 2011-12-27 | 106.47 | 107.82 | 106.23 | 107.29 | 710898 |
| 2011-12-28 | 107.42 | 107.65 | 105.78 | 106.04 | 1066642 |
| 2011-12-29 | 106.20 | 107.29 | 106.03 | 107.14 | 930598 |
| 2011-12-30 | 107.28 | 107.47 | 106.83 | 106.90 | 987354 |
| 2012-01-03 | 108.52 | 109.05 | 107.48 | 107.85 | 1176093 |
| 2012-01-04 | 107.52 | 109.21 | 107.37 | 108.99 | 1023684 |
| 2012-01-05 | 108.36 | 108.40 | 107.41 | 107.91 | 1744400 |
| 2012-01-06 | 107.78 | 108.47 | 107.08 | 107.96 | 801465 |
| 2012-01-09 | 108.15 | 108.19 | 106.81 | 106.92 | 1530927 |
| 2012-01-10 | 108.17 | 108.48 | 107.27 | 107.58 | 1149724 |
| 2012-01-11 | 107.50 | 107.95 | 106.86 | 107.72 | 1072426 |
| 2012-01-12 | 108.16 | 109.77 | 108.01 | 109.53 | 1074380 |
| 2012-01-13 | 108.72 | 108.89 | 107.71 | 108.54 | 1055186 |
| 2012-01-17 | 109.97 | 110.00 | 109.45 | 109.83 | 1362769 |
| 2012-01-18 | 109.61 | 111.09 | 109.19 | 111.08 | 1840814 |
| 2012-01-19 | 111.07 | 111.21 | 109.95 | 110.67 | 1198257 |
| 2012-01-20 | 110.61 | 110.72 | 108.99 | 109.32 | 1595412 |
| 2012-01-23 | 109.53 | 110.41 | 109.11 | 109.61 | 1036282 |
| 2012-01-24 | 108.59 | 109.36 | 107.74 | 109.10 | 1780787 |
| 2012-01-25 | 104.52 | 106.46 | 103.53 | 106.07 | 3680571 |
| 2012-01-26 | 106.15 | 107.58 | 105.89 | 106.45 | 2197058 |
| 2012-01-27 | 106.25 | 107.01 | 105.18 | 105.79 | 1251267 |
| 2012-01-30 | 105.07 | 106.45 | 104.65 | 106.39 | 967432 |
| 2012-01-31 | 106.78 | 106.98 | 105.59 | 106.20 | 1189333 |
| 2012-02-01 | 106.69 | 108.14 | 106.52 | 106.71 | 1455675 |
| 2012-02-02 | 107.02 | 107.05 | 105.68 | 105.69 | 1180735 |
| 2012-02-03 | 106.56 | 108.26 | 106.38 | 108.02 | 2298800 |
| 2012-02-06 | 107.39 | 108.36 | 107.39 | 108.33 | 1184615 |
| 2012-02-07 | 108.22 | 108.92 | 107.41 | 108.49 | 1366773 |
| 2012-02-08 | 108.35 | 108.69 | 107.67 | 108.33 | 760718 |
| 2012-02-09 | 108.50 | 108.71 | 107.44 | 108.23 | 875531 |
| 2012-02-10 | 106.71 | 107.38 | 106.71 | 107.16 | 1437707 |
| 2012-02-13 | 107.65 | 107.76 | 106.85 | 107.18 | 558960 |
| 2012-02-14 | 106.94 | 107.27 | 106.29 | 107.27 | 1044911 |
| 2012-02-15 | 107.75 | 108.00 | 107.16 | 107.66 | 1110111 |
| 2012-02-16 | 107.54 | 109.13 | 107.09 | 108.97 | 1048805 |
| 2012-02-17 | 109.37 | 110.13 | 109.30 | 110.00 | 1374702 |
| 2012-02-21 | 110.38 | 110.40 | 109.49 | 110.00 | 938745 |
| 2012-02-22 | 110.02 | 110.36 | 109.29 | 109.67 | 1153598 |
| 2012-02-23 | 109.75 | 110.15 | 109.06 | 110.05 | 862007 |
| 2012-02-24 | 110.03 | 110.21 | 109.55 | 109.89 | 1034737 |
| 2012-02-27 | 109.00 | 110.29 | 108.79 | 109.91 | 897747 |
| 2012-02-28 | 109.99 | 110.40 | 109.39 | 109.68 | 1298654 |
| 2012-02-29 | 109.76 | 110.09 | 108.25 | 109.00 | 1357805 |
| 2012-03-01 | 109.70 | 110.01 | 108.82 | 109.80 | 1108701 |
| 2012-03-02 | 109.64 | 110.00 | 109.33 | 109.70 | 1118146 |
| 2012-03-05 | 108.95 | 108.95 | 107.84 | 108.42 | 807200 |
| 2012-03-06 | 106.80 | 107.64 | 106.50 | 107.46 | 1830389 |
| 2012-03-07 | 108.31 | 108.50 | 107.50 | 108.16 | 1038253 |
| 2012-03-08 | 109.23 | 110.03 | 108.94 | 109.95 | 726549 |
| 2012-03-09 | 110.21 | 110.50 | 109.42 | 109.68 | 1091391 |
| 2012-03-12 | 110.23 | 110.24 | 109.43 | 110.01 | 758026 |
| 2012-03-13 | 110.07 | 111.20 | 109.92 | 111.13 | 746117 |
| 2012-03-14 | 111.20 | 111.23 | 110.02 | 110.46 | 920949 |
| 2012-03-15 | 110.57 | 110.63 | 109.77 | 110.48 | 894385 |
| 2012-03-16 | 110.52 | 111.37 | 110.51 | 110.72 | 1208925 |
| 2012-03-19 | 110.84 | 111.82 | 110.61 | 111.18 | 849794 |
| 2012-03-20 | 110.13 | 110.89 | 109.87 | 110.78 | 780838 |
| 2012-03-21 | 110.69 | 111.98 | 110.68 | 111.72 | 1075082 |
| 2012-03-22 | 111.26 | 111.28 | 110.40 | 110.86 | 844042 |
| 2012-03-23 | 111.09 | 112.56 | 110.33 | 112.17 | 1223531 |
| 2012-03-26 | 113.10 | 114.00 | 113.01 | 113.99 | 1196427 |
| 2012-03-27 | 113.91 | 114.89 | 113.85 | 114.56 | 1217249 |
| 2012-03-28 | 114.24 | 114.35 | 112.62 | 113.74 | 1102063 |
| 2012-03-29 | 113.32 | 114.45 | 113.05 | 114.38 | 1100866 |
| 2012-03-30 | 114.87 | 114.89 | 114.11 | 114.64 | 1155071 |
| 2012-04-02 | 114.58 | 115.32 | 114.38 | 115.04 | 1468677 |
| 2012-04-03 | 115.03 | 115.04 | 114.20 | 114.78 | 1371069 |
| 2012-04-04 | 114.06 | 114.21 | 113.28 | 113.73 | 817731 |
| 2012-04-05 | 113.57 | 114.23 | 113.46 | 113.94 | 971123 |
| 2012-04-09 | 112.77 | 113.15 | 111.92 | 112.35 | 984752 |
| 2012-04-10 | 112.20 | 112.28 | 109.62 | 109.65 | 1825403 |
| 2012-04-11 | 110.78 | 111.84 | 110.65 | 111.37 | 1032092 |
| 2012-04-12 | 111.49 | 113.80 | 111.35 | 113.62 | 1045716 |
| 2012-04-13 | 113.10 | 113.24 | 111.93 | 112.03 | 956204 |
| 2012-04-16 | 112.76 | 113.49 | 112.17 | 112.95 | 982914 |
| 2012-04-17 | 113.66 | 114.89 | 113.01 | 114.25 | 804627 |
| 2012-04-18 | 113.46 | 114.46 | 113.46 | 113.98 | 859189 |
| 2012-04-19 | 114.12 | 114.73 | 113.32 | 113.82 | 976490 |
| 2012-04-20 | 114.08 | 114.29 | 113.37 | 113.69 | 1365555 |
| 2012-04-23 | 112.87 | 112.87 | 112.00 | 112.67 | 1036126 |
| 2012-04-24 | 111.78 | 112.93 | 110.98 | 112.43 | 1587882 |
| 2012-04-25 | 112.80 | 114.66 | 111.77 | 113.77 | 1413485 |
| 2012-04-26 | 114.00 | 115.79 | 113.69 | 115.33 | 1006890 |
| 2012-04-27 | 115.50 | 116.93 | 115.32 | 116.47 | 1355542 |
| 2012-04-30 | 116.19 | 116.25 | 115.37 | 115.70 | 741590 |
| 2012-05-01 | 115.87 | 116.87 | 115.35 | 116.19 | 982697 |
| 2012-05-02 | 115.71 | 116.61 | 115.38 | 116.44 | 710954 |
| 2012-05-03 | 116.62 | 116.82 | 115.77 | 116.18 | 852545 |
| 2012-05-04 | 115.79 | 115.98 | 114.34 | 114.72 | 734013 |
| 2012-05-07 | 114.60 | 115.19 | 114.25 | 114.73 | 1180545 |
| 2012-05-08 | 114.05 | 114.50 | 112.73 | 114.37 | 1365116 |
| 2012-05-09 | 113.26 | 114.10 | 112.25 | 112.27 | 1511593 |
| 2012-05-10 | 113.05 | 113.25 | 111.53 | 111.75 | 2075575 |
| 2012-05-11 | 111.28 | 112.10 | 111.26 | 111.68 | 1458043 |
| 2012-05-14 | 110.81 | 111.53 | 109.93 | 110.40 | 1013090 |
| 2012-05-15 | 110.27 | 111.13 | 109.59 | 110.01 | 1122441 |
| 2012-05-16 | 110.28 | 110.70 | 109.25 | 109.37 | 1189523 |
| 2012-05-17 | 109.61 | 109.65 | 105.87 | 105.87 | 2515833 |
| 2012-05-18 | 106.16 | 106.77 | 104.86 | 105.11 | 2002747 |
| 2012-05-21 | 105.35 | 108.65 | 105.20 | 108.38 | 1781422 |
| 2012-05-22 | 108.98 | 108.98 | 107.14 | 107.68 | 1151769 |
| 2012-05-23 | 106.99 | 108.62 | 106.29 | 108.35 | 1318677 |
| 2012-05-24 | 108.42 | 109.30 | 107.56 | 108.78 | 1683787 |
| 2012-05-25 | 108.64 | 109.20 | 107.36 | 107.87 | 878975 |
| 2012-05-29 | 108.74 | 109.59 | 108.06 | 109.39 | 1174562 |
| 2012-05-30 | 108.21 | 108.55 | 106.07 | 106.26 | 1447107 |
| 2012-05-31 | 106.50 | 107.01 | 104.86 | 106.24 | 1459387 |
| 2012-06-01 | 103.47 | 104.62 | 103.39 | 103.51 | 1448379 |
| 2012-06-04 | 103.50 | 104.21 | 102.52 | 103.98 | 1432884 |
| 2012-06-05 | 103.43 | 103.43 | 101.92 | 102.09 | 1725250 |
| 2012-06-06 | 103.39 | 104.19 | 102.89 | 104.19 | 1439907 |
| 2012-06-07 | 104.64 | 106.13 | 103.94 | 104.67 | 869944 |
| 2012-06-08 | 105.42 | 106.02 | 103.90 | 105.91 | 1437146 |
| 2012-06-11 | 106.83 | 107.00 | 104.83 | 104.94 | 840141 |
| 2012-06-12 | 105.25 | 106.63 | 104.82 | 106.55 | 927472 |
| 2012-06-13 | 106.09 | 106.09 | 104.29 | 104.67 | 908575 |
| 2012-06-14 | 104.91 | 105.41 | 103.99 | 104.53 | 1042118 |
| 2012-06-15 | 104.89 | 106.01 | 104.79 | 105.58 | 1161292 |
| 2012-06-18 | 105.22 | 106.48 | 104.81 | 105.92 | 797944 |
| 2012-06-19 | 106.93 | 108.61 | 106.73 | 108.15 | 1215996 |
| 2012-06-20 | 108.18 | 108.78 | 106.87 | 107.36 | 1032692 |
| 2012-06-21 | 107.72 | 107.97 | 104.80 | 104.88 | 1100952 |
| 2012-06-22 | 105.34 | 105.90 | 104.87 | 105.36 | 1261263 |
| 2012-06-25 | 103.60 | 104.65 | 103.10 | 104.04 | 1028065 |
| 2012-06-26 | 104.10 | 104.92 | 103.83 | 104.41 | 729747 |
| 2012-06-27 | 104.82 | 105.32 | 103.66 | 104.13 | 732965 |
| 2012-06-28 | 103.38 | 105.41 | 103.34 | 105.34 | 999391 |
| 2012-06-29 | 106.86 | 108.75 | 106.86 | 108.73 | 1161102 |
| 2012-07-02 | 108.90 | 108.90 | 106.82 | 108.34 | 903221 |
| 2012-07-03 | 108.07 | 109.85 | 107.66 | 109.62 | 648573 |
| 2012-07-05 | 109.37 | 110.28 | 108.81 | 109.78 | 930844 |
| 2012-07-06 | 108.41 | 109.28 | 108.03 | 109.01 | 763439 |
| 2012-07-09 | 108.81 | 109.59 | 108.41 | 109.05 | 851118 |
| 2012-07-10 | 109.56 | 110.02 | 107.16 | 107.66 | 882344 |
| 2012-07-11 | 107.52 | 107.86 | 106.32 | 107.36 | 994511 |
| 2012-07-12 | 106.51 | 106.72 | 105.30 | 105.86 | 1148600 |
| 2012-07-13 | 106.06 | 107.45 | 106.06 | 107.36 | 810646 |
| 2012-07-16 | 107.29 | 107.42 | 105.95 | 107.10 | 886316 |
| 2012-07-17 | 107.27 | 108.86 | 107.08 | 108.62 | 769786 |
| 2012-07-18 | 108.31 | 109.21 | 107.84 | 108.65 | 839366 |
| 2012-07-19 | 108.72 | 109.25 | 107.88 | 109.12 | 699168 |
| 2012-07-20 | 109.89 | 109.89 | 107.36 | 107.53 | 1252241 |
| 2012-07-23 | 105.86 | 106.63 | 105.25 | 106.28 | 838481 |
| 2012-07-24 | 106.42 | 107.13 | 104.00 | 104.81 | 1268098 |
| 2012-07-25 | 103.92 | 104.72 | 100.00 | 102.94 | 2344633 |
| 2012-07-26 | 104.68 | 105.73 | 103.94 | 104.48 | 1380642 |
| 2012-07-27 | 105.16 | 106.66 | 104.57 | 106.00 | 1068070 |
| 2012-07-30 | 105.72 | 105.87 | 104.91 | 105.41 | 1123601 |
| 2012-07-31 | 105.47 | 105.53 | 103.71 | 103.76 | 1369946 |
| 2012-08-01 | 103.95 | 104.47 | 103.26 | 103.98 | 1525291 |
| 2012-08-02 | 102.86 | 103.63 | 102.66 | 103.07 | 2303929 |
| 2012-08-03 | 105.03 | 105.87 | 104.12 | 105.78 | 1084872 |
| 2012-08-06 | 105.95 | 105.95 | 104.97 | 105.05 | 1270720 |
| 2012-08-07 | 105.33 | 107.14 | 104.80 | 107.04 | 1024855 |
| 2012-08-08 | 106.34 | 108.19 | 106.24 | 107.98 | 976023 |
| 2012-08-09 | 108.00 | 108.53 | 107.54 | 107.97 | 772011 |
| 2012-08-10 | 107.38 | 108.21 | 107.17 | 108.16 | 608838 |
| 2012-08-13 | 107.92 | 108.00 | 106.82 | 107.70 | 651206 |
| 2012-08-14 | 108.08 | 108.08 | 107.12 | 107.30 | 485649 |
| 2012-08-15 | 107.13 | 108.15 | 107.07 | 107.97 | 540922 |
| 2012-08-16 | 107.85 | 109.00 | 107.68 | 108.70 | 810559 |
| 2012-08-17 | 108.96 | 108.98 | 107.61 | 107.71 | 936801 |
| 2012-08-20 | 107.57 | 108.54 | 107.33 | 108.47 | 744137 |
| 2012-08-21 | 108.56 | 108.88 | 107.61 | 108.03 | 884072 |
| 2012-08-22 | 107.76 | 109.59 | 107.29 | 109.55 | 1268015 |
| 2012-08-23 | 109.08 | 109.28 | 107.46 | 107.61 | 1304307 |
| 2012-08-24 | 107.05 | 107.49 | 106.77 | 107.12 | 802201 |
| 2012-08-27 | 107.19 | 107.25 | 105.73 | 105.91 | 989569 |
| 2012-08-28 | 105.58 | 105.58 | 104.37 | 104.60 | 1556127 |
| 2012-08-29 | 104.92 | 105.17 | 104.41 | 105.13 | 1439275 |
| 2012-08-30 | 104.72 | 105.13 | 104.44 | 104.82 | 743755 |
| 2012-08-31 | 105.45 | 105.72 | 104.83 | 105.50 | 780946 |
| 2012-09-04 | 105.26 | 105.69 | 103.75 | 104.23 | 1110201 |
| 2012-09-05 | 103.70 | 104.79 | 103.70 | 104.43 | 811178 |
| 2012-09-06 | 105.32 | 106.82 | 105.22 | 106.56 | 848549 |
| 2012-09-07 | 107.00 | 107.85 | 106.39 | 107.02 | 1105031 |
| 2012-09-10 | 106.97 | 107.76 | 106.72 | 106.79 | 823307 |
| 2012-09-11 | 106.81 | 107.59 | 106.53 | 106.58 | 866395 |
| 2012-09-12 | 106.81 | 106.95 | 105.79 | 105.99 | 1054071 |
| 2012-09-13 | 106.06 | 107.17 | 105.40 | 106.53 | 1317308 |
| 2012-09-14 | 106.92 | 107.96 | 106.38 | 107.94 | 1415953 |
| 2012-09-17 | 107.58 | 108.56 | 107.44 | 107.96 | 914792 |
| 2012-09-18 | 107.88 | 108.30 | 107.23 | 108.27 | 960408 |
| 2012-09-19 | 108.37 | 108.63 | 107.49 | 108.40 | 800936 |
| 2012-09-20 | 107.75 | 108.57 | 107.52 | 108.55 | 679355 |
| 2012-09-21 | 109.14 | 109.41 | 107.75 | 107.81 | 1539252 |
| 2012-09-24 | 108.09 | 108.70 | 106.93 | 107.05 | 854032 |
| 2012-09-25 | 107.34 | 108.11 | 106.29 | 106.30 | 978721 |
| 2012-09-26 | 106.43 | 106.48 | 103.74 | 103.85 | 1853879 |
| 2012-09-27 | 104.30 | 104.73 | 103.60 | 104.43 | 1136844 |
| 2012-09-28 | 104.13 | 104.41 | 103.29 | 103.88 | 1707073 |
| 2012-10-01 | 104.23 | 104.92 | 103.82 | 104.01 | 1189804 |
| 2012-10-02 | 104.15 | 104.60 | 103.13 | 103.79 | 1248351 |
| 2012-10-03 | 103.77 | 104.94 | 103.24 | 104.51 | 998957 |
| 2012-10-04 | 105.00 | 105.59 | 104.32 | 105.36 | 768810 |
| 2012-10-05 | 106.09 | 106.39 | 105.54 | 105.61 | 818778 |
| 2012-10-08 | 105.13 | 105.99 | 104.69 | 105.65 | 516844 |
| 2012-10-09 | 105.63 | 106.04 | 105.30 | 105.31 | 941314 |
| 2012-10-10 | 105.38 | 105.38 | 103.67 | 103.85 | 1184176 |
| 2012-10-11 | 104.82 | 105.08 | 103.68 | 103.70 | 1167584 |
| 2012-10-12 | 104.01 | 104.78 | 103.59 | 103.87 | 1007274 |
| 2012-10-15 | 103.89 | 105.29 | 103.81 | 104.88 | 842110 |
| 2012-10-16 | 105.50 | 107.03 | 105.39 | 106.58 | 761458 |
| 2012-10-17 | 107.08 | 108.23 | 106.86 | 108.22 | 1015664 |
| 2012-10-18 | 107.93 | 108.39 | 107.29 | 107.97 | 919730 |
| 2012-10-19 | 106.81 | 107.31 | 104.87 | 104.88 | 1690448 |
| 2012-10-22 | 104.68 | 105.36 | 104.00 | 105.26 | 1211570 |
| 2012-10-23 | 104.04 | 105.82 | 103.31 | 104.95 | 1514319 |
| 2012-10-24 | 104.04 | 105.50 | 102.79 | 104.59 | 1736357 |
| 2012-10-25 | 105.20 | 105.60 | 104.15 | 104.78 | 976746 |
| 2012-10-26 | 104.65 | 105.68 | 103.95 | 105.30 | 812218 |
| 2012-10-31 | 105.69 | 107.15 | 104.73 | 106.21 | 1602237 |
| 2012-11-01 | 106.16 | 108.65 | 105.81 | 108.49 | 1691876 |
| 2012-11-02 | 108.91 | 110.14 | 108.24 | 109.70 | 2033156 |
| 2012-11-05 | 109.37 | 109.55 | 107.79 | 109.47 | 1662773 |
| 2012-11-06 | 109.78 | 110.92 | 109.20 | 110.00 | 1123099 |
| 2012-11-07 | 108.95 | 109.63 | 108.37 | 109.06 | 987051 |
| 2012-11-08 | 109.15 | 109.74 | 107.93 | 107.98 | 966216 |
| 2012-11-09 | 107.61 | 108.46 | 107.15 | 107.40 | 1144370 |
| 2012-11-12 | 107.56 | 107.91 | 107.06 | 107.43 | 531916 |
| 2012-11-13 | 107.18 | 108.11 | 106.59 | 107.23 | 753227 |
| 2012-11-14 | 107.13 | 107.30 | 105.67 | 106.21 | 1384471 |
| 2012-11-15 | 106.11 | 106.32 | 104.85 | 105.53 | 1194719 |
| 2012-11-16 | 105.70 | 105.79 | 104.28 | 104.29 | 2414370 |
| 2012-11-19 | 105.08 | 105.91 | 104.67 | 105.65 | 1305910 |
| 2012-11-20 | 105.46 | 106.13 | 105.00 | 105.56 | 1009931 |
| 2012-11-21 | 105.60 | 105.84 | 105.00 | 105.18 | 1184398 |
| 2012-11-23 | 105.61 | 106.93 | 105.27 | 106.93 | 691255 |
| 2012-11-26 | 106.28 | 106.71 | 105.50 | 106.71 | 920812 |
| 2012-11-27 | 106.32 | 107.13 | 105.00 | 106.31 | 1209897 |
| 2012-11-28 | 105.41 | 106.60 | 105.16 | 106.56 | 767890 |
| 2012-11-29 | 106.86 | 107.23 | 105.83 | 106.11 | 922610 |
| 2012-11-30 | 106.29 | 107.43 | 106.08 | 107.21 | 1030040 |
| 2012-12-03 | 107.69 | 107.72 | 105.04 | 105.37 | 1033183 |
| 2012-12-04 | 105.38 | 106.12 | 104.98 | 105.71 | 1102838 |
| 2012-12-05 | 105.52 | 106.58 | 105.08 | 105.93 | 965097 |
| 2012-12-06 | 105.94 | 106.32 | 105.47 | 106.29 | 730015 |
| 2012-12-07 | 106.51 | 107.37 | 105.86 | 107.31 | 802812 |
| 2012-12-10 | 107.40 | 107.94 | 107.12 | 107.84 | 1052734 |
| 2012-12-11 | 108.04 | 108.84 | 107.45 | 107.98 | 737260 |
| 2012-12-12 | 108.26 | 108.50 | 106.36 | 106.63 | 1311004 |
| 2012-12-13 | 106.69 | 108.12 | 106.36 | 107.48 | 1284876 |
| 2012-12-14 | 107.29 | 108.13 | 106.87 | 106.96 | 855136 |
| 2012-12-17 | 107.18 | 108.04 | 107.10 | 107.72 | 870457 |
| 2012-12-18 | 107.89 | 109.57 | 107.49 | 109.52 | 1282266 |
| 2012-12-19 | 109.75 | 109.98 | 108.36 | 108.40 | 1122745 |
| 2012-12-20 | 108.77 | 109.49 | 107.75 | 109.46 | 960223 |
| 2012-12-21 | 108.63 | 109.54 | 108.36 | 108.66 | 1861167 |
| 2012-12-24 | 107.75 | 110.00 | 107.54 | 109.74 | 458970 |
| 2012-12-26 | 110.00 | 110.69 | 109.25 | 110.09 | 1024807 |
| 2012-12-27 | 110.25 | 110.25 | 107.98 | 109.58 | 774257 |
| 2012-12-28 | 109.02 | 109.19 | 107.75 | 107.90 | 795858 |
| 2012-12-31 | 107.79 | 109.45 | 107.71 | 109.45 | 795880 |
| 2013-01-02 | 110.94 | 112.58 | 110.90 | 112.58 | 1088010 |
| 2013-01-03 | 112.68 | 113.46 | 112.14 | 112.58 | 971150 |
| 2013-01-04 | 112.92 | 113.74 | 112.72 | 113.34 | 771687 |
| 2013-01-07 | 112.69 | 113.34 | 112.37 | 113.09 | 874439 |
| 2013-01-08 | 113.12 | 113.92 | 112.57 | 113.88 | 861100 |
| 2013-01-09 | 114.15 | 114.16 | 113.02 | 113.87 | 882476 |
| 2013-01-10 | 114.30 | 114.58 | 113.42 | 114.18 | 973275 |
| 2013-01-11 | 113.74 | 114.64 | 113.52 | 114.00 | 562229 |
| 2013-01-14 | 113.89 | 114.57 | 113.55 | 114.10 | 580947 |
| 2013-01-15 | 113.60 | 114.26 | 113.41 | 113.81 | 645356 |
| 2013-01-16 | 113.00 | 113.00 | 111.96 | 112.57 | 862586 |
| 2013-01-17 | 113.26 | 114.08 | 113.17 | 113.23 | 1012848 |
| 2013-01-18 | 113.37 | 113.66 | 111.85 | 113.52 | 2634079 |
| 2013-01-22 | 112.92 | 114.25 | 112.92 | 114.02 | 1410028 |
| 2013-01-23 | 112.55 | 112.55 | 109.41 | 110.77 | 3016023 |
| 2013-01-24 | 111.32 | 112.36 | 110.49 | 111.12 | 1137575 |
| 2013-01-25 | 111.41 | 112.00 | 110.89 | 111.73 | 1067756 |
| 2013-01-28 | 111.91 | 111.91 | 109.73 | 109.98 | 1069669 |
| 2013-01-29 | 110.12 | 110.77 | 109.98 | 110.55 | 1532399 |
| 2013-01-30 | 110.50 | 110.71 | 109.59 | 109.94 | 1334047 |
| 2013-01-31 | 109.51 | 110.61 | 109.38 | 110.37 | 1524179 |
| 2013-02-01 | 111.00 | 111.81 | 110.09 | 111.59 | 1103859 |
| 2013-02-04 | 110.43 | 110.98 | 110.10 | 110.18 | 838416 |
| 2013-02-05 | 110.78 | 111.81 | 110.50 | 110.58 | 923604 |
| 2013-02-06 | 110.31 | 110.96 | 110.16 | 110.79 | 800355 |
| 2013-02-07 | 110.48 | 111.08 | 109.64 | 110.43 | 607884 |
| 2013-02-08 | 110.60 | 111.65 | 110.51 | 111.61 | 695502 |
| 2013-02-11 | 111.40 | 111.88 | 110.82 | 110.99 | 705798 |
| 2013-02-12 | 111.07 | 111.34 | 110.32 | 110.98 | 893725 |
| 2013-02-13 | 111.31 | 111.92 | 110.99 | 111.77 | 744098 |
| 2013-02-14 | 111.31 | 111.56 | 110.80 | 111.21 | 1304091 |
| 2013-02-15 | 110.76 | 111.48 | 109.53 | 110.15 | 2094841 |
| 2013-02-19 | 110.98 | 110.98 | 110.16 | 110.74 | 1094688 |
| 2013-02-20 | 110.70 | 111.56 | 109.77 | 110.38 | 1961356 |
| 2013-02-21 | 109.73 | 110.85 | 109.08 | 109.96 | 2355762 |
| 2013-02-22 | 110.28 | 111.28 | 109.95 | 111.17 | 1273210 |
| 2013-02-25 | 111.76 | 112.20 | 109.49 | 109.54 | 1702010 |
| 2013-02-26 | 110.04 | 111.06 | 110.04 | 110.58 | 1646083 |
| 2013-02-27 | 110.43 | 112.71 | 110.22 | 112.22 | 884309 |
| 2013-02-28 | 112.23 | 113.53 | 112.09 | 113.05 | 1165455 |
| 2013-03-01 | 112.87 | 113.86 | 111.80 | 113.51 | 1051202 |
| 2013-03-04 | 113.06 | 113.18 | 112.06 | 112.90 | 1126175 |
| 2013-03-05 | 112.90 | 114.53 | 112.90 | 113.41 | 945304 |
| 2013-03-06 | 113.90 | 114.09 | 112.80 | 112.90 | 1015554 |
| 2013-03-07 | 112.86 | 113.26 | 112.37 | 112.67 | 999882 |
| 2013-03-08 | 113.33 | 113.91 | 112.83 | 113.64 | 1099020 |
| 2013-03-11 | 113.35 | 113.60 | 112.72 | 113.44 | 953554 |
| 2013-03-12 | 113.45 | 114.00 | 112.45 | 112.92 | 1253843 |
| 2013-03-13 | 112.89 | 113.01 | 111.77 | 112.77 | 944321 |
| 2013-03-14 | 113.15 | 113.62 | 112.84 | 113.60 | 973865 |
| 2013-03-15 | 113.08 | 113.99 | 112.78 | 113.54 | 1391621 |
| 2013-03-18 | 112.52 | 113.26 | 112.37 | 112.99 | 1012403 |
| 2013-03-19 | 113.09 | 113.65 | 112.45 | 113.48 | 1390908 |
| 2013-03-20 | 113.97 | 114.12 | 113.48 | 113.64 | 877543 |
| 2013-03-21 | 111.70 | 112.67 | 111.23 | 111.27 | 1567009 |
| 2013-03-22 | 111.27 | 112.05 | 110.98 | 111.59 | 782439 |
| 2013-03-25 | 112.40 | 112.40 | 111.07 | 112.14 | 1252969 |
| 2013-03-26 | 112.50 | 113.00 | 111.80 | 112.10 | 740685 |
| 2013-03-27 | 111.60 | 111.61 | 110.58 | 111.34 | 912516 |
| 2013-03-28 | 111.54 | 111.96 | 111.11 | 111.54 | 1916466 |
| 2013-04-01 | 111.82 | 111.97 | 110.79 | 111.08 | 1215975 |
| 2013-04-02 | 111.44 | 111.51 | 110.64 | 111.00 | 1074958 |
| 2013-04-03 | 110.86 | 111.84 | 110.04 | 110.31 | 1416940 |
| 2013-04-04 | 110.69 | 111.99 | 110.39 | 111.26 | 930571 |
| 2013-04-05 | 110.11 | 111.03 | 109.91 | 110.98 | 773640 |
| 2013-04-08 | 111.01 | 111.56 | 110.35 | 111.54 | 601709 |
| 2013-04-09 | 111.89 | 112.19 | 111.05 | 111.36 | 1007506 |
| 2013-04-10 | 111.73 | 113.00 | 111.43 | 112.97 | 1312907 |
| 2013-04-11 | 112.98 | 113.37 | 112.22 | 112.35 | 1677186 |
| 2013-04-12 | 111.98 | 112.68 | 110.80 | 111.00 | 1129540 |
| 2013-04-15 | 109.98 | 110.58 | 107.69 | 107.69 | 1757718 |
| 2013-04-16 | 108.39 | 110.23 | 108.22 | 110.13 | 1167987 |
| 2013-04-17 | 109.46 | 110.47 | 109.21 | 110.23 | 1530096 |
| 2013-04-18 | 110.57 | 110.75 | 109.45 | 109.78 | 1663954 |
| 2013-04-19 | 110.32 | 110.55 | 109.19 | 109.75 | 1815318 |
| 2013-04-22 | 109.97 | 110.23 | 109.41 | 109.75 | 1465329 |
| 2013-04-23 | 109.88 | 110.75 | 108.30 | 109.61 | 1764641 |
| 2013-04-24 | 110.71 | 113.87 | 110.38 | 112.77 | 2089436 |
| 2013-04-25 | 112.99 | 113.35 | 112.17 | 112.82 | 1271924 |
| 2013-04-26 | 112.76 | 113.17 | 112.51 | 112.73 | 1058249 |
| 2013-04-29 | 112.98 | 114.50 | 112.56 | 114.38 | 839107 |
| 2013-04-30 | 114.08 | 114.67 | 113.68 | 114.30 | 1842518 |
| 2013-05-01 | 114.11 | 114.39 | 112.86 | 113.18 | 1423435 |
| 2013-05-02 | 113.28 | 113.91 | 112.66 | 113.46 | 1140947 |
| 2013-05-03 | 114.61 | 115.50 | 114.38 | 114.69 | 1257893 |
| 2013-05-06 | 115.00 | 115.00 | 113.60 | 113.66 | 941125 |
| 2013-05-07 | 114.10 | 114.58 | 113.48 | 114.08 | 1525780 |
| 2013-05-08 | 113.95 | 114.29 | 113.30 | 113.89 | 1119972 |
| 2013-05-09 | 113.62 | 114.29 | 113.48 | 114.23 | 1382694 |
| 2013-05-10 | 114.33 | 114.58 | 113.49 | 114.00 | 1123528 |
| 2013-05-13 | 113.99 | 114.03 | 113.01 | 113.11 | 660807 |
| 2013-05-14 | 113.17 | 114.30 | 113.17 | 114.28 | 884357 |
| 2013-05-15 | 114.31 | 115.14 | 113.80 | 115.12 | 880094 |
| 2013-05-16 | 115.00 | 115.00 | 113.95 | 114.00 | 1238509 |
| 2013-05-17 | 114.25 | 116.28 | 114.15 | 116.20 | 1293474 |
| 2013-05-20 | 115.96 | 116.20 | 115.14 | 115.77 | 1119480 |
| 2013-05-21 | 116.00 | 116.45 | 115.47 | 115.91 | 1130074 |
| 2013-05-22 | 115.85 | 116.90 | 115.31 | 115.70 | 865067 |
| 2013-05-23 | 114.67 | 115.99 | 114.36 | 115.80 | 837764 |
| 2013-05-24 | 115.39 | 116.24 | 114.72 | 115.96 | 860797 |
| 2013-05-28 | 116.90 | 116.90 | 115.96 | 116.22 | 811981 |
| 2013-05-29 | 115.75 | 116.14 | 115.01 | 115.53 | 570002 |
| 2013-05-30 | 115.77 | 116.00 | 115.17 | 115.31 | 852930 |
| 2013-05-31 | 114.96 | 116.11 | 114.33 | 114.33 | 1077439 |
| 2013-06-03 | 114.53 | 115.51 | 114.30 | 115.51 | 805220 |
| 2013-06-04 | 115.30 | 116.79 | 115.20 | 116.66 | 1152875 |
| 2013-06-05 | 116.04 | 116.80 | 114.99 | 115.00 | 1895049 |
| 2013-06-06 | 114.85 | 115.86 | 113.52 | 114.16 | 1500461 |
| 2013-06-07 | 114.42 | 115.09 | 112.99 | 114.21 | 1855180 |
| 2013-06-10 | 114.53 | 115.63 | 114.10 | 114.83 | 1158426 |
| 2013-06-11 | 113.73 | 115.35 | 113.31 | 114.07 | 1073420 |
| 2013-06-12 | 115.65 | 115.84 | 114.86 | 114.98 | 1238539 |
| 2013-06-13 | 114.65 | 116.89 | 113.89 | 116.69 | 1362198 |
| 2013-06-14 | 116.82 | 118.31 | 115.74 | 117.91 | 1800595 |
| 2013-06-17 | 118.73 | 119.27 | 117.85 | 118.45 | 1538619 |
| 2013-06-18 | 118.68 | 119.17 | 118.09 | 119.01 | 961577 |
| 2013-06-19 | 118.97 | 120.16 | 118.97 | 119.52 | 1743786 |
| 2013-06-20 | 118.33 | 119.18 | 116.01 | 116.36 | 1306316 |
| 2013-06-21 | 116.85 | 117.06 | 114.55 | 115.26 | 2331697 |
| 2013-06-24 | 113.05 | 114.70 | 112.78 | 114.10 | 1372606 |
| 2013-06-25 | 114.89 | 114.99 | 113.82 | 114.39 | 1106482 |
| 2013-06-26 | 115.58 | 116.05 | 114.72 | 115.94 | 1480961 |
| 2013-06-27 | 116.39 | 116.44 | 114.59 | 114.89 | 1364716 |
| 2013-06-28 | 115.00 | 115.77 | 113.95 | 115.16 | 1848396 |
| 2013-07-01 | 116.10 | 117.96 | 115.43 | 116.73 | 1070974 |
| 2013-07-02 | 116.49 | 116.55 | 114.55 | 114.70 | 1747271 |
| 2013-07-03 | 113.42 | 114.96 | 113.20 | 114.77 | 655542 |
| 2013-07-05 | 115.65 | 115.75 | 114.68 | 115.69 | 900519 |
| 2013-07-08 | 116.30 | 116.30 | 115.60 | 115.74 | 1187780 |
| 2013-07-09 | 116.50 | 117.78 | 116.25 | 117.59 | 1501419 |
| 2013-07-10 | 117.51 | 117.68 | 116.18 | 117.16 | 1384961 |
| 2013-07-11 | 118.14 | 118.61 | 117.36 | 117.39 | 1255716 |
| 2013-07-12 | 117.57 | 117.95 | 116.97 | 117.09 | 1249628 |
| 2013-07-15 | 117.09 | 117.43 | 116.46 | 116.47 | 1379400 |
| 2013-07-16 | 116.54 | 116.99 | 115.43 | 116.03 | 1404567 |
| 2013-07-17 | 116.51 | 116.92 | 115.76 | 116.46 | 1486886 |
| 2013-07-18 | 116.67 | 117.10 | 116.06 | 116.70 | 1035837 |
| 2013-07-19 | 116.81 | 117.34 | 116.14 | 117.14 | 1253505 |
| 2013-07-22 | 117.17 | 117.79 | 116.62 | 117.01 | 1088862 |
| 2013-07-23 | 116.56 | 117.77 | 116.56 | 117.00 | 1179876 |
| 2013-07-24 | 117.70 | 119.41 | 117.09 | 118.06 | 1985454 |
| 2013-07-25 | 117.76 | 119.39 | 117.23 | 119.20 | 2371780 |
| 2013-07-26 | 118.75 | 119.29 | 117.89 | 119.00 | 1966070 |
| 2013-07-29 | 118.92 | 119.62 | 118.17 | 119.46 | 1491147 |
| 2013-07-30 | 119.15 | 121.04 | 118.91 | 120.68 | 1872184 |
| 2013-07-31 | 121.45 | 121.82 | 120.02 | 120.17 | 2009051 |
| 2013-08-01 | 121.62 | 121.86 | 119.72 | 120.04 | 1374668 |
| 2013-08-02 | 119.81 | 120.47 | 119.37 | 120.31 | 1234703 |
| 2013-08-05 | 120.31 | 120.41 | 119.55 | 120.10 | 759930 |
| 2013-08-06 | 120.13 | 121.07 | 119.52 | 120.48 | 1152177 |
| 2013-08-07 | 120.15 | 120.76 | 120.01 | 120.35 | 1326214 |
| 2013-08-08 | 120.95 | 121.77 | 120.92 | 121.31 | 913166 |
| 2013-08-09 | 121.06 | 121.86 | 120.72 | 121.06 | 648443 |
| 2013-08-12 | 120.29 | 120.77 | 119.62 | 119.82 | 959066 |
| 2013-08-13 | 120.13 | 120.66 | 119.92 | 120.27 | 919309 |
| 2013-08-14 | 120.21 | 120.53 | 119.10 | 119.23 | 703384 |
| 2013-08-15 | 118.49 | 118.83 | 117.67 | 118.24 | 883614 |
| 2013-08-16 | 117.96 | 118.36 | 117.48 | 117.89 | 1240821 |
| 2013-08-19 | 117.54 | 117.99 | 117.12 | 117.24 | 1009307 |
| 2013-08-20 | 117.30 | 117.82 | 116.68 | 117.47 | 749606 |
| 2013-08-21 | 117.40 | 118.54 | 117.23 | 117.52 | 1120234 |
| 2013-08-22 | 117.57 | 118.67 | 116.97 | 118.21 | 1131356 |
| 2013-08-23 | 118.31 | 118.85 | 117.44 | 118.71 | 608663 |
| 2013-08-26 | 119.00 | 119.68 | 117.85 | 117.94 | 768957 |
| 2013-08-27 | 117.25 | 117.51 | 116.52 | 116.83 | 852928 |
| 2013-08-28 | 116.65 | 116.69 | 115.79 | 116.41 | 752994 |
| 2013-08-29 | 116.12 | 116.78 | 115.89 | 116.25 | 848362 |
| 2013-08-30 | 116.50 | 117.60 | 116.43 | 117.40 | 1211697 |
| 2013-09-03 | 118.76 | 118.92 | 117.19 | 117.47 | 824803 |
| 2013-09-04 | 117.24 | 118.03 | 116.38 | 117.79 | 701133 |
| 2013-09-05 | 117.85 | 118.47 | 117.57 | 117.92 | 641430 |
| 2013-09-06 | 118.25 | 119.21 | 117.70 | 118.11 | 986600 |
| 2013-09-09 | 118.18 | 119.25 | 118.18 | 119.25 | 776472 |
| 2013-09-10 | 119.73 | 120.91 | 119.47 | 119.93 | 898519 |
| 2013-09-11 | 119.99 | 121.34 | 119.52 | 121.10 | 757950 |
| 2013-09-12 | 120.70 | 120.94 | 120.06 | 120.24 | 655165 |
| 2013-09-13 | 120.37 | 121.00 | 119.93 | 120.47 | 649290 |
| 2013-09-16 | 121.48 | 122.48 | 121.26 | 122.21 | 973087 |
| 2013-09-17 | 122.46 | 122.46 | 121.07 | 121.39 | 977906 |
| 2013-09-18 | 121.45 | 123.77 | 121.01 | 123.73 | 1574547 |
| 2013-09-19 | 123.87 | 124.41 | 122.48 | 122.78 | 1083904 |
| 2013-09-20 | 122.78 | 123.76 | 121.73 | 121.73 | 1731453 |
| 2013-09-23 | 121.20 | 122.06 | 120.60 | 120.85 | 1251934 |
| 2013-09-24 | 120.58 | 121.00 | 120.00 | 120.51 | 1189335 |
| 2013-09-25 | 120.74 | 121.00 | 119.31 | 119.52 | 2020761 |
| 2013-09-26 | 119.88 | 120.76 | 119.59 | 120.19 | 1368032 |
| 2013-09-27 | 120.23 | 120.67 | 119.73 | 119.86 | 871874 |
| 2013-09-30 | 119.42 | 120.22 | 118.62 | 120.21 | 1269956 |
| 2013-10-01 | 119.88 | 120.97 | 119.27 | 120.83 | 905180 |
| 2013-10-02 | 120.44 | 121.48 | 119.84 | 121.43 | 895775 |
| 2013-10-03 | 120.94 | 121.07 | 119.72 | 120.10 | 797066 |
| 2013-10-04 | 120.01 | 121.60 | 119.86 | 121.41 | 659206 |
| 2013-10-07 | 120.25 | 120.69 | 119.76 | 119.78 | 627700 |
| 2013-10-08 | 119.65 | 119.65 | 117.70 | 117.75 | 781742 |
| 2013-10-09 | 118.50 | 119.27 | 117.54 | 119.02 | 1023102 |
| 2013-10-10 | 119.99 | 121.35 | 119.97 | 121.31 | 704350 |
| 2013-10-11 | 121.40 | 121.86 | 120.22 | 121.71 | 590248 |
| 2013-10-14 | 121.23 | 122.36 | 121.00 | 122.25 | 445269 |
| 2013-10-15 | 122.03 | 122.67 | 120.98 | 121.10 | 525845 |
| 2013-10-16 | 121.66 | 123.20 | 121.66 | 123.17 | 771154 |
| 2013-10-17 | 122.52 | 124.47 | 122.51 | 124.40 | 700699 |
| 2013-10-18 | 124.63 | 125.00 | 124.01 | 124.94 | 763398 |
| 2013-10-21 | 125.00 | 125.00 | 124.02 | 124.79 | 595585 |
| 2013-10-22 | 125.00 | 125.94 | 124.72 | 125.81 | 963348 |
| 2013-10-23 | 125.66 | 125.66 | 123.65 | 123.83 | 822419 |
| 2013-10-24 | 123.79 | 124.35 | 123.45 | 124.02 | 865176 |
| 2013-10-25 | 124.28 | 125.26 | 123.72 | 125.24 | 642593 |
| 2013-10-28 | 124.94 | 125.23 | 123.54 | 124.04 | 591002 |
| 2013-10-29 | 124.02 | 124.67 | 123.26 | 124.66 | 939465 |
| 2013-10-30 | 124.71 | 128.12 | 124.30 | 124.50 | 1487642 |
| 2013-10-31 | 124.72 | 125.41 | 124.20 | 124.71 | 1262313 |
| 2013-11-01 | 125.17 | 125.39 | 123.81 | 124.09 | 1065423 |
| 2013-11-04 | 124.45 | 124.46 | 123.34 | 123.73 | 887078 |
| 2013-11-05 | 124.00 | 125.04 | 123.27 | 125.01 | 1323833 |
| 2013-11-06 | 125.17 | 126.19 | 125.02 | 125.89 | 784581 |
| 2013-11-07 | 125.94 | 126.23 | 123.98 | 124.18 | 1067331 |
| 2013-11-08 | 124.18 | 124.50 | 123.40 | 124.49 | 1047440 |
| 2013-11-11 | 124.70 | 124.92 | 124.04 | 124.68 | 607741 |
| 2013-11-12 | 124.35 | 124.55 | 123.52 | 124.05 | 938303 |
| 2013-11-13 | 123.84 | 124.55 | 123.49 | 124.54 | 893080 |
| 2013-11-14 | 124.99 | 126.01 | 124.69 | 125.62 | 543322 |
| 2013-11-15 | 125.88 | 126.83 | 125.14 | 126.80 | 827785 |
| 2013-11-18 | 127.30 | 127.34 | 125.88 | 126.29 | 688258 |
| 2013-11-19 | 125.98 | 127.00 | 125.70 | 126.24 | 693839 |
| 2013-11-20 | 125.92 | 126.37 | 124.35 | 124.50 | 812469 |
| 2013-11-21 | 124.86 | 125.59 | 124.19 | 125.42 | 632270 |
| 2013-11-22 | 125.43 | 126.71 | 124.92 | 126.57 | 725592 |
| 2013-11-25 | 126.51 | 127.07 | 125.95 | 126.07 | 699674 |
| 2013-11-26 | 126.01 | 126.25 | 125.60 | 126.07 | 1604807 |
| 2013-11-27 | 125.82 | 126.86 | 125.70 | 126.58 | 512283 |
| 2013-11-29 | 126.50 | 127.09 | 125.96 | 126.26 | 568275 |
| 2013-12-02 | 126.11 | 127.38 | 124.65 | 124.78 | 1161723 |
| 2013-12-03 | 124.13 | 125.05 | 123.58 | 124.24 | 1154679 |
| 2013-12-04 | 122.79 | 123.98 | 122.39 | 123.62 | 822538 |
| 2013-12-05 | 122.99 | 123.54 | 122.34 | 122.49 | 1217447 |
| 2013-12-06 | 123.89 | 125.56 | 123.44 | 125.46 | 810111 |
| 2013-12-09 | 125.93 | 125.98 | 124.69 | 125.41 | 1095078 |
| 2013-12-10 | 128.20 | 128.62 | 125.64 | 125.94 | 2041959 |
| 2013-12-11 | 125.68 | 126.11 | 123.95 | 124.12 | 1313261 |
| 2013-12-12 | 123.65 | 125.06 | 122.86 | 124.68 | 1218532 |
| 2013-12-13 | 124.81 | 125.10 | 124.06 | 124.25 | 727238 |
| 2013-12-16 | 124.60 | 125.73 | 124.50 | 125.02 | 1017422 |
| 2013-12-17 | 125.00 | 125.75 | 124.80 | 125.24 | 932744 |
| 2013-12-18 | 125.37 | 126.73 | 123.76 | 126.66 | 1133945 |
| 2013-12-19 | 126.23 | 127.17 | 125.69 | 127.15 | 1108705 |
| 2013-12-20 | 126.96 | 127.88 | 126.82 | 127.54 | 1055774 |
| 2013-12-23 | 128.14 | 128.14 | 127.38 | 127.96 | 804803 |
| 2013-12-24 | 127.91 | 129.12 | 127.72 | 128.97 | 316933 |
| 2013-12-26 | 128.92 | 129.62 | 128.26 | 129.57 | 326845 |
| 2013-12-27 | 130.00 | 130.40 | 129.67 | 130.01 | 486489 |
| 2013-12-30 | 129.68 | 130.39 | 129.52 | 130.01 | 453052 |
| 2013-12-31 | 130.44 | 130.58 | 129.47 | 130.03 | 597601 |
| 2014-01-02 | 129.14 | 129.92 | 128.74 | 129.50 | 777690 |
| 2014-01-03 | 129.50 | 130.00 | 129.36 | 129.68 | 737579 |
| 2014-01-06 | 130.00 | 130.15 | 129.22 | 129.49 | 1160085 |
| 2014-01-07 | 129.57 | 130.57 | 129.22 | 130.24 | 1183602 |
| 2014-01-08 | 130.04 | 131.00 | 129.38 | 130.93 | 1262549 |
| 2014-01-09 | 131.00 | 131.22 | 130.53 | 131.00 | 1664971 |
| 2014-01-10 | 131.00 | 132.55 | 130.97 | 132.49 | 1311543 |
| 2014-01-13 | 131.62 | 132.85 | 130.66 | 130.80 | 1246047 |
| 2014-01-14 | 131.01 | 132.10 | 130.45 | 131.86 | 709578 |
| 2014-01-15 | 131.97 | 133.32 | 131.62 | 132.92 | 924683 |
| 2014-01-16 | 132.32 | 132.91 | 132.13 | 132.57 | 865559 |
| 2014-01-17 | 132.25 | 133.36 | 132.25 | 132.44 | 1230047 |
| 2014-01-21 | 133.41 | 134.23 | 132.22 | 133.21 | 771569 |
| 2014-01-22 | 133.51 | 133.59 | 132.72 | 133.21 | 717774 |
| 2014-01-23 | 131.89 | 133.19 | 131.04 | 131.28 | 1601985 |
| 2014-01-24 | 130.48 | 130.48 | 126.95 | 126.97 | 2071523 |
| 2014-01-27 | 127.18 | 127.51 | 125.64 | 125.74 | 2671588 |
| 2014-01-28 | 125.95 | 126.59 | 125.45 | 125.70 | 1915220 |
| 2014-01-29 | 126.50 | 129.48 | 125.00 | 127.33 | 2654807 |
| 2014-01-30 | 126.89 | 127.26 | 125.25 | 125.49 | 1806796 |
| 2014-01-31 | 123.93 | 125.66 | 123.61 | 124.72 | 1799084 |
| 2014-02-03 | 124.87 | 125.78 | 121.27 | 121.51 | 2278389 |
| 2014-02-04 | 122.82 | 123.36 | 121.96 | 122.38 | 1354146 |
| 2014-02-05 | 121.43 | 122.97 | 121.22 | 122.71 | 1384559 |
| 2014-02-06 | 122.71 | 124.32 | 122.28 | 124.28 | 1342427 |
| 2014-02-07 | 125.09 | 127.17 | 124.51 | 127.06 | 1695079 |
| 2014-02-10 | 127.05 | 128.08 | 126.32 | 127.68 | 1097660 |
| 2014-02-11 | 127.69 | 128.69 | 127.20 | 128.43 | 1227480 |
| 2014-02-12 | 128.66 | 129.20 | 127.89 | 128.08 | 1013519 |
| 2014-02-13 | 127.50 | 129.79 | 127.33 | 129.41 | 994265 |
| 2014-02-14 | 129.35 | 130.50 | 129.05 | 129.81 | 1248674 |
| 2014-02-18 | 130.20 | 130.36 | 129.45 | 129.72 | 1356260 |
| 2014-02-19 | 129.73 | 130.07 | 127.98 | 128.15 | 1244933 |
| 2014-02-20 | 128.30 | 128.57 | 127.27 | 128.07 | 1101851 |
| 2014-02-21 | 128.26 | 128.87 | 127.76 | 128.07 | 1415305 |
| 2014-02-24 | 127.81 | 128.32 | 127.13 | 127.15 | 1602545 |
| 2014-02-25 | 127.65 | 129.26 | 127.20 | 128.80 | 1006969 |
| 2014-02-26 | 128.80 | 130.00 | 128.59 | 128.83 | 1222777 |
| 2014-02-27 | 128.34 | 130.00 | 128.22 | 129.85 | 965532 |
| 2014-02-28 | 129.96 | 131.15 | 129.80 | 130.37 | 1292871 |
| 2014-03-03 | 129.71 | 130.71 | 129.11 | 130.29 | 936650 |
| 2014-03-04 | 132.05 | 132.05 | 130.61 | 131.00 | 1462719 |
| 2014-03-05 | 130.85 | 130.87 | 129.54 | 129.55 | 1045742 |
| 2014-03-06 | 130.00 | 130.98 | 129.46 | 130.83 | 901174 |
| 2014-03-07 | 131.08 | 131.28 | 130.62 | 131.07 | 761166 |
| 2014-03-10 | 130.89 | 131.65 | 130.59 | 131.58 | 790600 |
| 2014-03-11 | 131.53 | 132.16 | 131.28 | 131.59 | 1297931 |
| 2014-03-12 | 131.29 | 135.24 | 130.66 | 132.08 | 1652238 |
| 2014-03-13 | 132.28 | 132.68 | 131.70 | 132.05 | 1657601 |
| 2014-03-14 | 131.48 | 132.75 | 131.43 | 131.75 | 1426050 |
| 2014-03-17 | 132.14 | 133.60 | 131.83 | 132.42 | 983881 |
| 2014-03-18 | 132.67 | 132.96 | 131.81 | 132.84 | 1168300 |
| 2014-03-19 | 133.20 | 134.81 | 132.04 | 132.66 | 1629803 |
| 2014-03-20 | 132.19 | 132.70 | 132.02 | 132.51 | 952348 |
| 2014-03-21 | 133.56 | 134.01 | 132.23 | 132.92 | 2424845 |
| 2014-03-24 | 133.45 | 133.78 | 131.49 | 131.75 | 872061 |
| 2014-03-25 | 132.38 | 132.56 | 130.64 | 131.35 | 1110733 |
| 2014-03-26 | 131.54 | 131.78 | 129.63 | 129.66 | 1269094 |
| 2014-03-27 | 129.68 | 129.89 | 128.65 | 128.80 | 1230728 |
| 2014-03-28 | 129.32 | 129.75 | 128.55 | 129.34 | 1243580 |
| 2014-03-31 | 130.17 | 131.13 | 129.82 | 130.97 | 1207961 |
| 2014-04-01 | 132.56 | 132.70 | 130.40 | 131.06 | 905034 |
| 2014-04-02 | 130.98 | 132.05 | 130.67 | 131.61 | 974173 |
| 2014-04-03 | 132.07 | 132.69 | 131.23 | 131.23 | 959918 |
| 2014-04-04 | 132.05 | 132.25 | 129.39 | 129.46 | 851826 |
| 2014-04-07 | 129.48 | 129.82 | 127.51 | 127.57 | 1107967 |
| 2014-04-08 | 127.50 | 128.98 | 127.27 | 128.21 | 1648843 |
| 2014-04-09 | 127.76 | 130.50 | 127.76 | 130.31 | 1259099 |
| 2014-04-10 | 130.37 | 131.02 | 128.10 | 128.14 | 1250834 |
| 2014-04-11 | 127.69 | 128.94 | 126.95 | 127.00 | 1474518 |
| 2014-04-14 | 128.19 | 128.23 | 126.47 | 127.26 | 1222153 |
| 2014-04-15 | 127.51 | 129.28 | 127.29 | 129.19 | 1610416 |
| 2014-04-16 | 130.16 | 131.68 | 129.77 | 131.55 | 941160 |
| 2014-04-17 | 131.56 | 132.30 | 131.09 | 131.86 | 876508 |
| 2014-04-21 | 132.16 | 133.07 | 131.69 | 132.89 | 1208222 |
| 2014-04-22 | 133.10 | 133.24 | 131.80 | 131.97 | 1532102 |
| 2014-04-23 | 127.59 | 131.97 | 127.59 | 131.70 | 1286248 |
| 2014-04-24 | 132.10 | 132.11 | 130.49 | 130.65 | 1227759 |
| 2014-04-25 | 130.29 | 130.63 | 129.05 | 129.36 | 888546 |
| 2014-04-28 | 129.76 | 130.34 | 128.77 | 129.40 | 1217381 |
| 2014-04-29 | 129.41 | 130.11 | 128.43 | 128.46 | 1014132 |
| 2014-04-30 | 128.99 | 130.71 | 128.39 | 130.55 | 1859967 |
| 2014-05-01 | 130.83 | 130.92 | 129.56 | 130.29 | 902453 |
| 2014-05-02 | 130.07 | 131.12 | 130.02 | 131.00 | 787554 |
| 2014-05-05 | 130.53 | 130.87 | 129.96 | 130.65 | 806079 |
| 2014-05-06 | 130.25 | 131.31 | 130.10 | 130.43 | 847077 |
| 2014-05-07 | 130.79 | 131.08 | 129.93 | 130.00 | 1590272 |
| 2014-05-08 | 130.59 | 130.97 | 129.55 | 130.17 | 989507 |
| 2014-05-09 | 130.18 | 130.49 | 129.38 | 130.10 | 652850 |
| 2014-05-12 | 130.69 | 131.29 | 130.10 | 131.07 | 587482 |
| 2014-05-13 | 131.05 | 131.42 | 130.54 | 131.00 | 630654 |
| 2014-05-14 | 131.01 | 131.73 | 130.34 | 131.43 | 561348 |
| 2014-05-15 | 131.02 | 131.29 | 129.65 | 130.36 | 788057 |
| 2014-05-16 | 130.29 | 131.16 | 129.97 | 131.00 | 775711 |
| 2014-05-19 | 130.66 | 131.60 | 130.57 | 131.54 | 609222 |
| 2014-05-20 | 131.48 | 131.69 | 130.04 | 130.19 | 717899 |
| 2014-05-21 | 130.24 | 130.79 | 130.03 | 130.51 | 684210 |
| 2014-05-22 | 130.40 | 131.06 | 129.96 | 130.29 | 522828 |
| 2014-05-23 | 130.04 | 131.04 | 130.04 | 130.93 | 501591 |
| 2014-05-27 | 131.27 | 131.66 | 130.74 | 130.83 | 674148 |
| 2014-05-28 | 130.95 | 131.20 | 130.15 | 130.17 | 684904 |
| 2014-05-29 | 130.60 | 132.62 | 130.10 | 132.50 | 752937 |
| 2014-05-30 | 132.06 | 132.43 | 131.73 | 132.24 | 1097368 |
| 2014-06-02 | 132.00 | 134.19 | 131.78 | 134.03 | 1066123 |
| 2014-06-03 | 133.80 | 134.11 | 133.25 | 133.68 | 962438 |
| 2014-06-04 | 133.14 | 133.58 | 132.58 | 132.73 | 506334 |
| 2014-06-05 | 132.67 | 133.75 | 131.92 | 133.69 | 670727 |
| 2014-06-06 | 134.00 | 134.76 | 133.63 | 134.67 | 659121 |
| 2014-06-09 | 134.67 | 134.84 | 133.48 | 133.78 | 698536 |
| 2014-06-10 | 133.77 | 134.24 | 133.04 | 133.59 | 671838 |
| 2014-06-11 | 133.35 | 133.57 | 132.35 | 132.48 | 614676 |
| 2014-06-12 | 132.23 | 132.63 | 130.72 | 130.99 | 680025 |
| 2014-06-13 | 131.12 | 131.94 | 130.65 | 131.53 | 674240 |
| 2014-06-16 | 131.44 | 131.56 | 130.35 | 130.61 | 872900 |
| 2014-06-17 | 130.39 | 130.99 | 130.20 | 130.84 | 947731 |
| 2014-06-18 | 130.45 | 132.85 | 130.45 | 132.35 | 1547376 |
| 2014-06-19 | 132.20 | 132.63 | 131.17 | 131.50 | 992099 |
| 2014-06-20 | 131.97 | 132.24 | 131.45 | 132.11 | 1028995 |
| 2014-06-23 | 131.90 | 132.50 | 131.73 | 131.86 | 514117 |
| 2014-06-24 | 131.90 | 132.27 | 131.16 | 131.21 | 556279 |
| 2014-06-25 | 131.41 | 132.18 | 131.15 | 131.39 | 589291 |
| 2014-06-26 | 131.43 | 131.53 | 130.28 | 131.03 | 1152799 |
| 2014-06-27 | 130.90 | 131.94 | 130.45 | 131.90 | 1005537 |
| 2014-06-30 | 132.43 | 133.74 | 131.75 | 132.84 | 1521217 |
| 2014-07-01 | 133.28 | 133.41 | 132.27 | 132.84 | 654694 |
| 2014-07-02 | 132.52 | 133.23 | 132.10 | 132.73 | 670362 |
| 2014-07-03 | 132.75 | 133.33 | 132.16 | 133.30 | 531217 |
| 2014-07-07 | 133.03 | 133.21 | 132.34 | 133.00 | 936412 |
| 2014-07-08 | 132.77 | 133.07 | 132.26 | 132.78 | 729602 |
| 2014-07-09 | 133.12 | 133.12 | 131.80 | 132.41 | 694892 |
| 2014-07-10 | 131.51 | 132.35 | 131.49 | 131.87 | 583510 |
| 2014-07-11 | 131.70 | 131.80 | 131.37 | 131.59 | 508898 |
| 2014-07-14 | 132.33 | 132.58 | 131.60 | 132.41 | 705952 |
| 2014-07-15 | 133.09 | 133.58 | 132.48 | 132.66 | 941511 |
| 2014-07-16 | 133.10 | 133.65 | 132.71 | 133.55 | 845226 |
| 2014-07-17 | 132.70 | 133.21 | 131.54 | 131.67 | 812903 |
| 2014-07-18 | 132.20 | 133.15 | 131.41 | 132.77 | 1083864 |
| 2014-07-21 | 132.33 | 132.43 | 131.42 | 131.48 | 688301 |
| 2014-07-22 | 131.78 | 132.41 | 131.51 | 131.69 | 1007210 |
| 2014-07-23 | 130.46 | 131.63 | 128.67 | 131.15 | 1963476 |
| 2014-07-24 | 130.45 | 130.95 | 129.10 | 129.23 | 1695174 |
| 2014-07-25 | 129.10 | 130.64 | 128.83 | 130.54 | 1060900 |
| 2014-07-28 | 130.63 | 131.26 | 130.17 | 130.30 | 850741 |
| 2014-07-29 | 130.18 | 130.43 | 128.65 | 128.68 | 1090167 |
| 2014-07-30 | 129.35 | 129.76 | 128.50 | 129.22 | 869291 |
| 2014-07-31 | 129.13 | 129.57 | 128.03 | 128.14 | 1280233 |
| 2014-08-01 | 127.70 | 128.82 | 127.39 | 128.23 | 1322660 |
| 2014-08-04 | 128.99 | 129.18 | 127.62 | 128.91 | 801113 |
| 2014-08-05 | 128.74 | 128.90 | 126.58 | 127.05 | 1243734 |
| 2014-08-06 | 127.05 | 128.26 | 126.98 | 127.88 | 1094227 |
| 2014-08-07 | 128.05 | 128.45 | 126.97 | 127.04 | 692943 |
| 2014-08-08 | 127.10 | 128.99 | 126.62 | 128.90 | 653648 |
| 2014-08-11 | 128.97 | 129.79 | 128.39 | 128.56 | 791740 |
| 2014-08-12 | 128.56 | 129.22 | 128.09 | 128.87 | 779778 |
| 2014-08-13 | 129.43 | 130.07 | 129.14 | 129.42 | 533700 |
| 2014-08-14 | 129.50 | 130.01 | 129.26 | 129.69 | 509141 |
| 2014-08-15 | 130.16 | 130.46 | 128.72 | 129.58 | 858222 |
| 2014-08-18 | 130.21 | 130.74 | 130.02 | 130.70 | 788488 |
| 2014-08-19 | 130.60 | 130.84 | 130.10 | 130.59 | 842105 |
| 2014-08-20 | 130.56 | 130.56 | 129.43 | 130.43 | 1305629 |
| 2014-08-21 | 130.58 | 131.83 | 130.18 | 131.46 | 772750 |
| 2014-08-22 | 131.00 | 131.35 | 130.51 | 130.76 | 730820 |
| 2014-08-25 | 131.26 | 131.77 | 131.03 | 131.65 | 784811 |
| 2014-08-26 | 131.91 | 131.98 | 131.30 | 131.36 | 719792 |
| 2014-08-27 | 131.40 | 131.74 | 130.86 | 131.14 | 503939 |
| 2014-08-28 | 130.54 | 131.72 | 130.11 | 131.44 | 553332 |
| 2014-08-29 | 131.92 | 131.92 | 131.05 | 131.55 | 570018 |
| 2014-09-02 | 131.82 | 131.98 | 131.14 | 131.66 | 768843 |
| 2014-09-03 | 131.56 | 132.61 | 131.42 | 132.23 | 874720 |
| 2014-09-04 | 130.90 | 131.95 | 130.90 | 131.88 | 1160796 |
| 2014-09-05 | 131.70 | 132.56 | 131.47 | 132.56 | 748911 |
| 2014-09-08 | 132.24 | 133.12 | 132.01 | 132.53 | 900365 |
| 2014-09-09 | 132.25 | 132.37 | 131.82 | 132.11 | 1213678 |
| 2014-09-10 | 131.88 | 132.82 | 131.50 | 132.80 | 1139434 |
| 2014-09-11 | 132.11 | 132.95 | 130.92 | 131.16 | 1782629 |
| 2014-09-12 | 131.29 | 132.21 | 131.09 | 131.63 | 1014249 |
| 2014-09-15 | 131.52 | 131.90 | 130.92 | 131.55 | 809969 |
| 2014-09-16 | 131.61 | 132.69 | 130.91 | 132.19 | 866940 |
| 2014-09-17 | 132.67 | 133.09 | 131.85 | 132.49 | 1069245 |
| 2014-09-18 | 132.83 | 134.00 | 132.57 | 133.46 | 1250782 |
| 2014-09-19 | 134.06 | 134.06 | 133.11 | 133.52 | 1756921 |
| 2014-09-22 | 133.48 | 133.86 | 132.95 | 133.17 | 1402062 |
| 2014-09-23 | 133.03 | 133.06 | 132.01 | 132.04 | 1094662 |
| 2014-09-24 | 132.40 | 133.77 | 132.02 | 133.75 | 1233269 |
| 2014-09-25 | 133.49 | 133.51 | 131.75 | 131.76 | 1403476 |
| 2014-09-26 | 131.74 | 132.62 | 131.71 | 132.56 | 1160847 |
| 2014-09-29 | 131.15 | 132.16 | 130.34 | 130.88 | 1587322 |
| 2014-09-30 | 130.48 | 131.09 | 128.99 | 129.00 | 1603785 |
| 2014-10-01 | 128.81 | 129.30 | 125.59 | 125.83 | 2243068 |
| 2014-10-02 | 125.45 | 125.76 | 124.41 | 125.30 | 1887911 |
| 2014-10-03 | 125.65 | 126.09 | 125.01 | 125.52 | 1179199 |
| 2014-10-06 | 126.00 | 126.54 | 125.22 | 125.62 | 1973823 |
| 2014-10-07 | 125.19 | 125.36 | 123.45 | 123.47 | 1083776 |
| 2014-10-08 | 123.85 | 125.07 | 122.20 | 124.94 | 1348751 |
| 2014-10-09 | 124.86 | 125.10 | 121.67 | 121.98 | 1413684 |
| 2014-10-10 | 121.75 | 122.26 | 120.40 | 120.77 | 2291192 |
| 2014-10-13 | 121.00 | 121.56 | 118.71 | 118.81 | 1448199 |
| 2014-10-14 | 119.30 | 121.28 | 118.96 | 120.19 | 1360211 |
| 2014-10-15 | 118.82 | 121.56 | 117.32 | 121.39 | 2352835 |
| 2014-10-16 | 120.14 | 123.16 | 120.10 | 122.36 | 1444020 |
| 2014-10-17 | 122.87 | 124.66 | 122.83 | 124.11 | 1438389 |
| 2014-10-20 | 123.36 | 125.63 | 123.32 | 125.51 | 1003032 |
| 2014-10-21 | 126.43 | 128.15 | 125.53 | 127.57 | 1623484 |
| 2014-10-22 | 128.33 | 128.67 | 126.98 | 127.01 | 1366664 |
| 2014-10-23 | 128.17 | 128.34 | 126.34 | 126.58 | 1606826 |
| 2014-10-24 | 126.51 | 128.00 | 126.42 | 127.72 | 868079 |
| 2014-10-27 | 126.24 | 126.88 | 124.95 | 125.51 | 1802698 |
| 2014-10-28 | 126.34 | 126.98 | 125.24 | 125.70 | 2932667 |
| 2014-10-29 | 122.34 | 124.99 | 121.98 | 122.61 | 5268773 |
| 2014-10-30 | 122.35 | 123.67 | 121.65 | 122.67 | 1881706 |
| 2014-10-31 | 124.22 | 126.01 | 123.29 | 125.99 | 2752155 |
| 2014-11-03 | 126.20 | 126.30 | 123.80 | 124.42 | 1870365 |
| 2014-11-04 | 124.42 | 124.95 | 123.60 | 124.27 | 1076106 |
| 2014-11-05 | 124.98 | 125.87 | 124.41 | 125.77 | 1240569 |
| 2014-11-06 | 125.56 | 126.66 | 125.24 | 126.57 | 894421 |
| 2014-11-07 | 126.91 | 126.97 | 125.96 | 126.67 | 868470 |
| 2014-11-10 | 126.69 | 126.72 | 125.46 | 126.37 | 1222688 |
| 2014-11-11 | 126.44 | 127.00 | 126.25 | 126.70 | 721621 |
| 2014-11-12 | 126.03 | 126.99 | 125.71 | 126.23 | 979203 |
| 2014-11-13 | 126.64 | 126.82 | 126.35 | 126.50 | 219955 |
| 2014-11-14 | 127.02 | 127.02 | 125.61 | 125.86 | 886096 |
| 2014-11-17 | 126.02 | 126.77 | 125.78 | 126.26 | 757365 |
| 2014-11-18 | 126.56 | 128.23 | 126.07 | 127.83 | 1291583 |
| 2014-11-19 | 127.97 | 128.47 | 127.50 | 128.26 | 1007601 |
| 2014-11-20 | 127.69 | 129.12 | 127.53 | 128.82 | 991794 |
| 2014-11-21 | 129.85 | 131.18 | 129.84 | 130.55 | 1342302 |
| 2014-11-24 | 130.72 | 130.78 | 129.35 | 129.48 | 974837 |
| 2014-11-25 | 129.49 | 129.93 | 128.57 | 128.65 | 1230619 |
| 2014-11-26 | 128.58 | 129.91 | 128.30 | 129.88 | 965539 |
| 2014-11-28 | 130.45 | 130.74 | 128.14 | 128.38 | 633136 |
| 2014-12-01 | 127.91 | 128.31 | 126.94 | 127.56 | 1093263 |
| 2014-12-02 | 127.82 | 128.49 | 127.49 | 128.45 | 889577 |
| 2014-12-03 | 127.77 | 129.91 | 127.25 | 129.70 | 1240821 |
| 2014-12-04 | 129.65 | 129.86 | 128.80 | 129.51 | 732919 |
| 2014-12-05 | 129.34 | 129.84 | 129.15 | 129.53 | 749464 |
| 2014-12-08 | 129.29 | 129.32 | 127.86 | 128.07 | 1045133 |
| 2014-12-09 | 127.85 | 128.08 | 126.92 | 127.70 | 1141225 |
| 2014-12-10 | 127.69 | 127.71 | 125.32 | 125.60 | 1237618 |
| 2014-12-11 | 125.79 | 127.26 | 125.77 | 126.26 | 1168979 |
| 2014-12-12 | 124.97 | 125.57 | 123.72 | 123.72 | 1257491 |
| 2014-12-15 | 124.44 | 124.78 | 123.34 | 123.91 | 1542762 |
| 2014-12-16 | 122.40 | 126.20 | 121.96 | 123.27 | 1286449 |
| 2014-12-17 | 124.15 | 126.76 | 123.86 | 126.48 | 1119509 |
| 2014-12-18 | 127.25 | 130.47 | 127.05 | 130.45 | 1656919 |
| 2014-12-19 | 130.57 | 130.80 | 129.46 | 130.05 | 2038691 |
| 2014-12-22 | 129.91 | 131.35 | 129.60 | 131.34 | 936048 |
| 2014-12-23 | 131.70 | 132.50 | 131.43 | 132.09 | 1026933 |
| 2014-12-24 | 132.25 | 132.35 | 131.67 | 131.74 | 422886 |
| 2014-12-26 | 132.20 | 132.95 | 131.67 | 132.23 | 443983 |
| 2014-12-29 | 131.87 | 132.65 | 131.70 | 132.32 | 520985 |
| 2014-12-30 | 131.90 | 132.26 | 131.21 | 131.34 | 640674 |
| 2014-12-31 | 131.53 | 131.70 | 129.56 | 129.56 | 768510 |
| 2015-01-02 | 129.64 | 130.22 | 128.85 | 129.95 | 687474 |
| 2015-01-05 | 128.82 | 129.06 | 126.11 | 126.52 | 1165654 |
| 2015-01-06 | 126.20 | 127.02 | 124.82 | 124.90 | 1355023 |
| 2015-01-07 | 125.87 | 126.65 | 125.25 | 126.30 | 861268 |
| 2015-01-08 | 127.89 | 128.86 | 127.23 | 128.38 | 1091942 |
| 2015-01-09 | 128.85 | 128.85 | 126.50 | 126.65 | 989151 |
| 2015-01-12 | 126.77 | 127.31 | 125.36 | 126.37 | 1026623 |
| 2015-01-13 | 126.90 | 127.49 | 124.60 | 125.50 | 1235001 |
| 2015-01-14 | 123.28 | 125.00 | 123.20 | 124.59 | 1231674 |
| 2015-01-15 | 125.00 | 126.22 | 124.40 | 124.47 | 789854 |
| 2015-01-16 | 124.47 | 124.68 | 122.52 | 123.53 | 1990580 |
| 2015-01-20 | 123.87 | 125.34 | 123.66 | 124.91 | 1563475 |
| 2015-01-21 | 124.57 | 125.95 | 124.08 | 125.67 | 1030152 |
| 2015-01-22 | 126.65 | 127.69 | 125.67 | 127.46 | 1170584 |
| 2015-01-23 | 127.43 | 127.54 | 126.29 | 126.34 | 1070614 |
| 2015-01-26 | 123.55 | 125.57 | 123.55 | 124.52 | 1409166 |
| 2015-01-27 | 122.90 | 124.63 | 122.50 | 123.20 | 1831887 |
| 2015-01-28 | 124.19 | 127.33 | 122.60 | 122.63 | 2334806 |
| 2015-01-29 | 123.03 | 123.23 | 120.17 | 121.45 | 1980960 |
| 2015-01-30 | 119.92 | 122.02 | 119.92 | 120.59 | 2048812 |
| 2015-02-02 | 121.08 | 122.53 | 119.88 | 122.22 | 2307008 |
| 2015-02-03 | 123.55 | 123.78 | 122.32 | 123.48 | 1521102 |
| 2015-02-04 | 122.62 | 123.72 | 122.46 | 122.71 | 1394402 |
| 2015-02-05 | 123.64 | 124.66 | 122.65 | 124.61 | 1330850 |
| 2015-02-06 | 124.15 | 125.88 | 123.95 | 125.25 | 1440914 |
| 2015-02-09 | 125.00 | 125.69 | 124.60 | 125.04 | 1262847 |
| 2015-02-10 | 125.24 | 125.56 | 124.49 | 124.91 | 1188798 |
| 2015-02-11 | 124.91 | 125.06 | 123.90 | 124.35 | 1226810 |
| 2015-02-12 | 125.00 | 125.55 | 124.77 | 125.36 | 1289803 |
| 2015-02-13 | 125.50 | 126.98 | 125.34 | 126.89 | 770469 |
| 2015-02-17 | 126.67 | 128.00 | 126.17 | 127.45 | 759746 |
| 2015-02-18 | 127.44 | 127.77 | 126.51 | 127.63 | 728380 |
| 2015-02-19 | 127.62 | 129.24 | 126.96 | 128.86 | 1083230 |
| 2015-02-20 | 128.85 | 129.50 | 127.43 | 129.31 | 1075793 |
| 2015-02-23 | 128.96 | 129.45 | 128.14 | 128.39 | 872423 |
| 2015-02-24 | 128.58 | 128.87 | 127.98 | 128.38 | 830373 |
| 2015-02-25 | 128.33 | 129.00 | 128.26 | 128.59 | 719584 |
| 2015-02-26 | 128.31 | 128.94 | 127.66 | 127.90 | 1462597 |
| 2015-02-27 | 127.98 | 128.62 | 127.73 | 127.90 | 1248991 |
| 2015-03-02 | 127.94 | 130.38 | 127.61 | 130.28 | 1376405 |
| 2015-03-03 | 129.82 | 129.87 | 128.92 | 129.05 | 1223777 |
| 2015-03-04 | 128.19 | 128.42 | 126.57 | 127.72 | 1996949 |
| 2015-03-05 | 127.92 | 128.08 | 127.00 | 127.74 | 2209331 |
| 2015-03-06 | 126.47 | 127.05 | 126.16 | 126.29 | 1849242 |
| 2015-03-09 | 126.32 | 126.81 | 125.94 | 126.25 | 1935573 |
| 2015-03-10 | 125.20 | 125.59 | 124.02 | 124.36 | 1704560 |
| 2015-03-11 | 124.36 | 125.32 | 124.11 | 124.22 | 1429039 |
| 2015-03-12 | 124.65 | 125.73 | 124.43 | 125.63 | 1544048 |
| 2015-03-13 | 125.30 | 125.40 | 123.09 | 123.80 | 1332313 |
| 2015-03-16 | 125.54 | 125.55 | 123.26 | 124.24 | 1437584 |
| 2015-03-17 | 123.90 | 123.99 | 122.02 | 122.82 | 1374500 |
| 2015-03-18 | 122.15 | 125.50 | 121.38 | 124.81 | 1277800 |
| 2015-03-19 | 123.84 | 124.22 | 122.00 | 122.01 | 1394403 |
| 2015-03-20 | 120.83 | 123.18 | 119.69 | 121.92 | 3025128 |
| 2015-03-23 | 121.92 | 122.40 | 121.63 | 121.98 | 1100358 |
| 2015-03-24 | 121.66 | 122.85 | 121.54 | 121.55 | 1301749 |
| 2015-03-25 | 121.77 | 122.16 | 120.29 | 120.30 | 1008362 |
| 2015-03-26 | 120.19 | 120.88 | 120.06 | 120.51 | 1040077 |
| 2015-03-27 | 120.28 | 120.94 | 120.05 | 120.16 | 1071709 |
| 2015-03-30 | 121.03 | 121.95 | 120.65 | 121.52 | 846907 |
| 2015-03-31 | 121.22 | 121.67 | 120.68 | 120.74 | 997538 |
| 2015-04-01 | 120.58 | 121.17 | 119.75 | 121.01 | 1231742 |
| 2015-04-02 | 120.65 | 122.56 | 120.31 | 122.27 | 1334669 |
| 2015-04-06 | 122.31 | 122.99 | 121.74 | 122.26 | 1085516 |
| 2015-04-07 | 122.08 | 123.34 | 122.08 | 122.77 | 922382 |
| 2015-04-08 | 122.74 | 123.22 | 122.02 | 122.36 | 1012491 |
| 2015-04-09 | 122.61 | 123.00 | 122.17 | 122.57 | 1327510 |
| 2015-04-10 | 123.00 | 123.00 | 121.49 | 122.36 | 1690390 |
| 2015-04-13 | 122.49 | 122.72 | 121.13 | 121.22 | 1379960 |
| 2015-04-14 | 121.30 | 121.69 | 120.43 | 121.00 | 1567038 |
| 2015-04-15 | 121.58 | 122.33 | 121.20 | 121.50 | 1429350 |
| 2015-04-16 | 121.47 | 121.88 | 120.66 | 121.24 | 1060070 |
| 2015-04-17 | 120.39 | 120.93 | 120.06 | 120.45 | 1049902 |
| 2015-04-20 | 121.52 | 122.19 | 120.92 | 122.00 | 1644236 |
| 2015-04-21 | 122.13 | 122.42 | 121.07 | 121.23 | 1703542 |
| 2015-04-22 | 121.31 | 121.59 | 120.31 | 121.26 | 965084 |
| 2015-04-23 | 121.46 | 122.42 | 121.00 | 121.86 | 979776 |
| 2015-04-24 | 121.98 | 122.50 | 121.45 | 122.46 | 1042463 |
| 2015-04-27 | 122.50 | 123.73 | 121.97 | 123.59 | 1805445 |
| 2015-04-28 | 123.16 | 123.94 | 122.25 | 122.79 | 1563293 |
| 2015-04-29 | 120.00 | 124.99 | 119.81 | 124.69 | 2635245 |
| 2015-04-30 | 124.18 | 124.30 | 121.24 | 121.93 | 3068591 |
| 2015-05-01 | 122.25 | 123.66 | 122.08 | 122.75 | 1204253 |
| 2015-05-04 | 123.01 | 123.35 | 122.04 | 122.27 | 826061 |
| 2015-05-05 | 122.48 | 122.83 | 120.53 | 120.91 | 796505 |
| 2015-05-06 | 121.76 | 121.96 | 119.44 | 119.85 | 1452957 |
| 2015-05-07 | 119.43 | 121.03 | 119.14 | 120.77 | 1038951 |
| 2015-05-08 | 122.07 | 122.24 | 120.91 | 121.02 | 1409590 |
| 2015-05-11 | 120.71 | 121.10 | 118.97 | 119.15 | 1696680 |
| 2015-05-12 | 118.84 | 118.84 | 117.46 | 117.84 | 1810765 |
| 2015-05-13 | 117.82 | 118.24 | 117.19 | 117.81 | 1510731 |
| 2015-05-14 | 118.76 | 120.70 | 118.32 | 120.61 | 1515272 |
| 2015-05-15 | 120.27 | 123.07 | 120.27 | 122.40 | 1920085 |
| 2015-05-18 | 122.02 | 122.23 | 121.14 | 121.85 | 938719 |
| 2015-05-19 | 121.88 | 121.88 | 120.74 | 121.33 | 888299 |
| 2015-05-20 | 121.78 | 122.35 | 121.00 | 121.48 | 1083886 |
| 2015-05-21 | 121.33 | 121.87 | 121.07 | 121.86 | 830178 |
| 2015-05-22 | 121.70 | 122.30 | 121.16 | 122.01 | 1430912 |
| 2015-05-26 | 121.22 | 121.68 | 120.87 | 121.67 | 1431005 |
| 2015-05-27 | 121.23 | 121.64 | 120.67 | 121.53 | 1229474 |
| 2015-05-28 | 121.29 | 122.76 | 121.15 | 122.75 | 1355280 |
| 2015-05-29 | 122.56 | 123.33 | 122.24 | 122.86 | 2269654 |
| 2015-06-01 | 123.01 | 123.09 | 121.80 | 122.46 | 1448538 |
| 2015-06-02 | 122.38 | 122.68 | 121.70 | 122.54 | 1212910 |
| 2015-06-03 | 121.90 | 122.82 | 121.90 | 122.82 | 1319591 |
| 2015-06-04 | 120.90 | 122.14 | 120.90 | 121.38 | 1691739 |
| 2015-06-05 | 120.90 | 121.74 | 120.57 | 121.38 | 1220871 |
| 2015-06-08 | 121.38 | 121.98 | 121.10 | 121.79 | 2319310 |
| 2015-06-09 | 121.93 | 122.30 | 121.60 | 121.96 | 1628741 |
| 2015-06-10 | 122.65 | 123.06 | 122.03 | 123.01 | 1007720 |
| 2015-06-11 | 123.18 | 123.40 | 122.67 | 123.24 | 1103140 |
| 2015-06-12 | 123.17 | 123.31 | 122.70 | 123.18 | 1253590 |
| 2015-06-15 | 122.24 | 122.54 | 121.13 | 121.22 | 1339610 |
| 2015-06-16 | 121.08 | 121.82 | 121.05 | 121.74 | 800724 |
| 2015-06-17 | 122.11 | 122.87 | 121.45 | 122.67 | 1061999 |
| 2015-06-18 | 123.02 | 124.17 | 122.56 | 123.79 | 1033187 |
| 2015-06-19 | 123.79 | 123.81 | 122.87 | 123.00 | 1216372 |
| 2015-06-22 | 123.50 | 123.65 | 123.00 | 123.35 | 563378 |
| 2015-06-23 | 123.33 | 123.63 | 122.42 | 123.50 | 841199 |
| 2015-06-24 | 123.19 | 123.19 | 121.78 | 122.49 | 1598289 |
| 2015-06-25 | 122.60 | 122.68 | 121.82 | 122.21 | 1083776 |
| 2015-06-26 | 121.87 | 122.59 | 121.32 | 121.58 | 1541615 |
| 2015-06-29 | 120.78 | 121.28 | 118.98 | 119.30 | 2066759 |
| 2015-06-30 | 120.22 | 120.35 | 118.98 | 119.55 | 1511734 |
| 2015-07-01 | 120.36 | 120.51 | 119.01 | 119.28 | 1380203 |
| 2015-07-02 | 119.73 | 119.94 | 118.28 | 118.90 | 1179808 |
| 2015-07-06 | 117.94 | 118.54 | 117.40 | 117.86 | 892194 |
| 2015-07-07 | 117.51 | 118.67 | 116.74 | 118.50 | 1187698 |
| 2015-07-08 | 117.97 | 117.97 | 116.08 | 116.09 | 1171905 |
| 2015-07-09 | 117.42 | 117.66 | 116.00 | 116.00 | 1685901 |
| 2015-07-10 | 117.17 | 117.73 | 116.58 | 117.37 | 867574 |
| 2015-07-13 | 118.31 | 118.61 | 117.82 | 118.47 | 1279983 |
| 2015-07-14 | 118.39 | 119.36 | 118.00 | 119.27 | 876083 |
| 2015-07-15 | 119.15 | 119.54 | 118.40 | 118.69 | 1112430 |
| 2015-07-16 | 118.91 | 119.02 | 117.93 | 118.21 | 1579514 |
| 2015-07-17 | 117.80 | 118.22 | 116.52 | 117.01 | 979990 |
| 2015-07-20 | 116.91 | 117.36 | 116.28 | 116.71 | 1086004 |
| 2015-07-21 | 116.94 | 117.26 | 114.96 | 115.40 | 994955 |
| 2015-07-22 | 115.30 | 115.98 | 114.82 | 115.15 | 1168534 |
| 2015-07-23 | 115.14 | 115.47 | 114.43 | 115.20 | 1339189 |
| 2015-07-24 | 114.97 | 115.43 | 112.63 | 112.98 | 1551155 |
| 2015-07-27 | 112.33 | 112.96 | 111.54 | 111.82 | 1312379 |
| 2015-07-28 | 112.34 | 115.57 | 111.73 | 115.38 | 2030259 |
| 2015-07-29 | 113.01 | 116.37 | 111.89 | 115.93 | 2795455 |
| 2015-07-30 | 116.23 | 116.58 | 113.59 | 114.27 | 2517342 |
| 2015-07-31 | 114.44 | 114.79 | 113.62 | 114.14 | 2223039 |
| 2015-08-03 | 114.10 | 114.28 | 113.19 | 113.63 | 876766 |
| 2015-08-04 | 113.98 | 114.83 | 113.18 | 113.39 | 1167644 |
| 2015-08-05 | 114.25 | 114.60 | 113.33 | 113.39 | 1109974 |
| 2015-08-06 | 113.43 | 114.10 | 112.94 | 113.34 | 981629 |
| 2015-08-07 | 113.11 | 113.60 | 112.44 | 113.15 | 1535983 |
| 2015-08-10 | 114.00 | 115.56 | 113.75 | 115.47 | 1467903 |
| 2015-08-11 | 114.21 | 114.77 | 113.43 | 113.98 | 958510 |
| 2015-08-12 | 113.41 | 114.05 | 112.56 | 113.45 | 1484883 |
| 2015-08-13 | 113.17 | 114.09 | 112.95 | 113.67 | 1163253 |
| 2015-08-14 | 113.69 | 114.14 | 113.45 | 113.99 | 850157 |
| 2015-08-17 | 113.87 | 114.36 | 112.99 | 114.00 | 1146150 |
| 2015-08-18 | 113.67 | 114.03 | 113.21 | 113.51 | 820996 |
| 2015-08-19 | 112.77 | 113.25 | 111.51 | 112.42 | 1073106 |
| 2015-08-20 | 111.91 | 112.93 | 111.64 | 111.65 | 1532813 |
| 2015-08-21 | 110.76 | 111.44 | 108.44 | 108.61 | 2431649 |
| 2015-08-24 | 103.57 | 108.19 | 101.01 | 105.36 | 3888510 |
| 2015-08-25 | 107.79 | 107.80 | 102.78 | 103.00 | 3243057 |
| 2015-08-26 | 105.04 | 105.13 | 102.87 | 104.05 | 3876217 |
| 2015-08-27 | 105.79 | 106.02 | 103.90 | 105.19 | 3116489 |
| 2015-08-28 | 105.05 | 106.77 | 105.05 | 106.19 | 2825522 |
| 2015-08-31 | 105.79 | 106.18 | 104.97 | 105.75 | 1967376 |
| 2015-09-01 | 103.52 | 104.25 | 101.98 | 102.38 | 2145428 |
| 2015-09-02 | 103.40 | 103.76 | 102.40 | 102.95 | 1818972 |
| 2015-09-03 | 103.02 | 104.47 | 102.34 | 103.01 | 2337631 |
| 2015-09-04 | 101.80 | 102.37 | 100.99 | 101.44 | 2889958 |
| 2015-09-08 | 103.21 | 104.27 | 102.04 | 104.27 | 2592479 |
| 2015-09-09 | 105.03 | 105.40 | 103.75 | 104.30 | 2470213 |
| 2015-09-10 | 103.78 | 105.80 | 103.42 | 105.19 | 3322606 |
| 2015-09-11 | 104.93 | 105.05 | 104.08 | 104.77 | 2412850 |
| 2015-09-14 | 104.84 | 105.00 | 103.93 | 104.41 | 1783888 |
| 2015-09-15 | 104.89 | 105.91 | 104.16 | 105.70 | 1934489 |
| 2015-09-16 | 105.14 | 107.50 | 105.14 | 107.45 | 1922171 |
| 2015-09-17 | 107.28 | 108.22 | 106.62 | 107.05 | 2397299 |
| 2015-09-18 | 105.36 | 106.16 | 104.54 | 105.13 | 3108252 |
| 2015-09-21 | 105.19 | 106.13 | 104.74 | 105.25 | 1655560 |
| 2015-09-22 | 103.93 | 104.44 | 102.73 | 103.43 | 1726017 |
| 2015-09-23 | 103.23 | 103.61 | 100.42 | 100.64 | 2877629 |
| 2015-09-24 | 100.00 | 101.43 | 98.55 | 101.00 | 2723883 |
| 2015-09-25 | 101.72 | 102.10 | 100.60 | 100.92 | 2011368 |
| 2015-09-28 | 99.99 | 100.82 | 99.08 | 99.17 | 2025888 |
| 2015-09-29 | 99.27 | 100.73 | 99.12 | 100.55 | 1497679 |
| 2015-09-30 | 101.29 | 102.11 | 101.03 | 101.86 | 2387977 |
| 2015-10-01 | 102.10 | 102.55 | 100.55 | 101.41 | 2627192 |
| 2015-10-02 | 100.39 | 103.15 | 99.59 | 103.15 | 1874338 |
| 2015-10-05 | 104.02 | 106.51 | 103.64 | 106.34 | 1940910 |
| 2015-10-06 | 105.89 | 106.61 | 105.47 | 105.97 | 1739316 |
| 2015-10-07 | 106.24 | 107.24 | 105.26 | 107.24 | 1226868 |
| 2015-10-08 | 107.30 | 108.72 | 106.97 | 108.59 | 1340101 |
| 2015-10-09 | 109.10 | 109.52 | 108.29 | 108.65 | 1368081 |
| 2015-10-12 | 108.60 | 109.10 | 108.04 | 108.53 | 674180 |
| 2015-10-13 | 107.48 | 108.43 | 107.38 | 108.37 | 1461436 |
| 2015-10-14 | 108.31 | 109.30 | 107.94 | 108.97 | 1694327 |
| 2015-10-15 | 109.50 | 109.95 | 108.62 | 109.49 | 1588921 |
| 2015-10-16 | 110.23 | 110.24 | 108.73 | 109.43 | 1354817 |
| 2015-10-19 | 108.54 | 109.41 | 108.45 | 109.13 | 1424533 |
| 2015-10-20 | 109.15 | 109.93 | 108.47 | 109.36 | 1101013 |
| 2015-10-21 | 109.51 | 109.52 | 107.72 | 107.88 | 970799 |
| 2015-10-22 | 108.82 | 110.59 | 108.31 | 110.26 | 1164106 |
| 2015-10-23 | 111.00 | 112.08 | 110.38 | 111.75 | 1442685 |
| 2015-10-26 | 111.53 | 111.95 | 109.93 | 110.14 | 1481945 |
| 2015-10-27 | 109.50 | 110.44 | 108.70 | 109.27 | 1237227 |
| 2015-10-28 | 109.39 | 110.71 | 108.66 | 109.91 | 1950939 |
| 2015-10-29 | 110.46 | 114.72 | 110.30 | 112.75 | 2939912 |
| 2015-10-30 | 113.66 | 114.49 | 111.07 | 111.09 | 2628328 |
| 2015-11-02 | 111.35 | 112.87 | 111.18 | 112.38 | 1663345 |
| 2015-11-03 | 112.09 | 113.94 | 111.80 | 113.56 | 1502597 |
| 2015-11-04 | 113.88 | 114.13 | 112.84 | 113.02 | 1696410 |
| 2015-11-05 | 112.70 | 113.84 | 112.41 | 113.38 | 1704237 |
| 2015-11-06 | 112.69 | 114.00 | 112.50 | 113.58 | 937029 |
| 2015-11-09 | 113.24 | 113.55 | 111.71 | 112.50 | 983968 |
| 2015-11-10 | 112.26 | 112.49 | 110.66 | 111.60 | 1325599 |
| 2015-11-11 | 111.78 | 111.99 | 110.29 | 111.04 | 918514 |
| 2015-11-12 | 109.95 | 111.01 | 109.85 | 110.16 | 1096931 |
| 2015-11-13 | 110.16 | 116.07 | 109.95 | 113.51 | 3185340 |
| 2015-11-16 | 113.49 | 116.29 | 113.40 | 115.98 | 2451736 |
| 2015-11-17 | 116.02 | 118.58 | 112.32 | 113.41 | 5891140 |
| 2015-11-18 | 113.51 | 115.71 | 112.88 | 115.58 | 1758675 |
| 2015-11-19 | 115.45 | 116.10 | 114.88 | 115.56 | 1408899 |
| 2015-11-20 | 115.67 | 116.97 | 114.89 | 115.05 | 1473800 |
| 2015-11-23 | 114.99 | 115.50 | 114.41 | 114.58 | 1085635 |
| 2015-11-24 | 114.15 | 114.39 | 113.26 | 114.03 | 1422751 |
| 2015-11-25 | 113.72 | 114.10 | 113.07 | 113.21 | 1566156 |
| 2015-11-27 | 113.08 | 114.26 | 112.93 | 113.91 | 889923 |
| 2015-11-30 | 113.66 | 114.18 | 112.57 | 112.80 | 2564656 |
| 2015-12-01 | 112.25 | 112.36 | 110.17 | 112.03 | 2186963 |
| 2015-12-02 | 111.55 | 112.12 | 110.22 | 110.36 | 1739214 |
| 2015-12-03 | 110.13 | 110.50 | 107.92 | 109.06 | 1619701 |
| 2015-12-04 | 109.57 | 110.36 | 109.01 | 110.28 | 1932294 |
| 2015-12-07 | 109.66 | 110.12 | 109.09 | 109.56 | 1149107 |
| 2015-12-08 | 108.19 | 109.16 | 106.59 | 106.72 | 2107288 |
| 2015-12-09 | 106.93 | 108.14 | 106.62 | 107.06 | 1865074 |
| 2015-12-10 | 106.46 | 107.56 | 106.28 | 106.68 | 1511389 |
| 2015-12-11 | 104.94 | 106.05 | 104.94 | 105.30 | 1939302 |
| 2015-12-14 | 105.16 | 105.55 | 104.03 | 104.72 | 1595443 |
| 2015-12-15 | 105.50 | 106.50 | 105.25 | 105.81 | 1446765 |
| 2015-12-16 | 106.62 | 107.08 | 104.56 | 105.99 | 1670198 |
| 2015-12-17 | 106.27 | 106.51 | 102.87 | 102.92 | 1730117 |
| 2015-12-18 | 102.33 | 102.67 | 101.47 | 101.52 | 2015125 |
| 2015-12-21 | 102.04 | 102.59 | 101.30 | 102.12 | 1703033 |
| 2015-12-22 | 102.55 | 103.54 | 102.02 | 102.81 | 1553841 |
| 2015-12-23 | 103.58 | 105.00 | 103.39 | 104.74 | 1655921 |
| 2015-12-24 | 104.38 | 104.85 | 104.14 | 104.51 | 493098 |
| 2015-12-28 | 104.02 | 104.10 | 103.22 | 103.78 | 644065 |
| 2015-12-29 | 104.67 | 104.84 | 104.03 | 104.40 | 638216 |
| 2015-12-30 | 104.16 | 104.32 | 103.18 | 103.18 | 1261630 |
| 2015-12-31 | 102.80 | 103.71 | 102.28 | 102.40 | 930864 |
| 2016-01-04 | 101.03 | 101.77 | 100.52 | 101.67 | 1853508 |
| 2016-01-05 | 102.51 | 102.53 | 99.96 | 101.32 | 1589200 |
| 2016-01-06 | 99.83 | 101.39 | 99.64 | 100.30 | 1885257 |
| 2016-01-07 | 98.84 | 100.07 | 97.60 | 97.79 | 2002704 |
| 2016-01-08 | 98.04 | 99.22 | 97.33 | 97.85 | 2540990 |
| 2016-01-11 | 98.37 | 99.09 | 97.63 | 98.44 | 2389194 |
| 2016-01-12 | 99.50 | 100.01 | 98.30 | 99.89 | 1736510 |
| 2016-01-13 | 100.59 | 102.32 | 97.55 | 98.01 | 2652818 |
| 2016-01-14 | 98.24 | 100.34 | 97.51 | 99.79 | 1928543 |
| 2016-01-15 | 99.41 | 99.79 | 96.51 | 97.39 | 1584683 |
| 2016-01-19 | 98.48 | 98.60 | 96.63 | 98.18 | 1822027 |
| 2016-01-20 | 96.57 | 98.81 | 96.00 | 97.82 | 2844609 |
| 2016-01-21 | 98.25 | 98.79 | 97.19 | 97.96 | 1653153 |
| 2016-01-22 | 99.40 | 99.69 | 97.64 | 98.09 | 1746780 |
| 2016-01-25 | 97.60 | 98.15 | 96.00 | 96.13 | 1400015 |
| 2016-01-26 | 96.52 | 98.38 | 95.94 | 98.14 | 1350151 |
| 2016-01-27 | 97.81 | 99.63 | 97.74 | 98.10 | 2132171 |
| 2016-01-28 | 98.64 | 99.20 | 97.91 | 98.20 | 1814978 |
| 2016-01-29 | 96.77 | 100.02 | 95.60 | 100.00 | 3435159 |
| 2016-02-01 | 99.83 | 100.98 | 98.37 | 100.53 | 2403051 |
| 2016-02-02 | 97.83 | 99.26 | 97.78 | 98.15 | 2462368 |
| 2016-02-03 | 99.33 | 103.30 | 98.95 | 103.29 | 2563651 |
| 2016-02-04 | 103.35 | 106.99 | 103.35 | 105.53 | 2169150 |
| 2016-02-05 | 104.97 | 105.52 | 103.68 | 105.10 | 2021216 |
| 2016-02-08 | 104.52 | 104.80 | 100.47 | 101.93 | 2926217 |
| 2016-02-09 | 101.77 | 104.20 | 101.49 | 103.82 | 1592801 |
| 2016-02-10 | 104.31 | 105.29 | 103.00 | 103.37 | 1107325 |
| 2016-02-11 | 101.74 | 103.16 | 101.26 | 102.06 | 1594120 |
| 2016-02-12 | 102.76 | 103.95 | 102.21 | 103.83 | 978122 |
| 2016-02-16 | 105.04 | 105.04 | 103.46 | 104.00 | 1878676 |
| 2016-02-17 | 104.87 | 105.40 | 104.32 | 104.50 | 1449226 |
| 2016-02-18 | 104.31 | 104.86 | 104.08 | 104.50 | 996093 |
| 2016-02-19 | 104.41 | 104.56 | 102.97 | 103.31 | 1354253 |
| 2016-02-22 | 103.89 | 105.05 | 103.57 | 104.22 | 1273489 |
| 2016-02-23 | 103.53 | 103.81 | 101.60 | 102.22 | 1294618 |
| 2016-02-24 | 100.92 | 102.14 | 100.80 | 101.89 | 1493811 |
| 2016-02-25 | 102.21 | 102.91 | 101.04 | 102.61 | 1759011 |
| 2016-02-26 | 103.30 | 104.22 | 102.44 | 103.24 | 1582103 |
| 2016-02-29 | 103.37 | 103.93 | 101.75 | 101.79 | 1325543 |
| 2016-03-01 | 102.85 | 105.53 | 102.39 | 105.34 | 1591510 |
| 2016-03-02 | 104.71 | 105.26 | 103.33 | 103.39 | 1582725 |
| 2016-03-03 | 103.57 | 105.98 | 102.72 | 105.84 | 1295650 |
| 2016-03-04 | 106.06 | 110.09 | 105.92 | 108.79 | 2153010 |
| 2016-03-07 | 109.18 | 109.73 | 107.63 | 108.59 | 1851731 |
| 2016-03-08 | 107.53 | 108.69 | 106.63 | 108.14 | 1314973 |
| 2016-03-09 | 108.42 | 109.35 | 107.85 | 109.06 | 1416002 |
| 2016-03-10 | 109.76 | 111.32 | 109.30 | 110.66 | 2592456 |
| 2016-03-11 | 111.08 | 112.21 | 110.60 | 111.11 | 2132080 |
| 2016-03-14 | 110.70 | 111.05 | 109.59 | 109.90 | 1279106 |
| 2016-03-15 | 108.95 | 109.64 | 108.57 | 109.44 | 1057266 |
| 2016-03-16 | 109.26 | 110.66 | 108.82 | 110.13 | 1331021 |
| 2016-03-17 | 110.66 | 113.55 | 110.59 | 113.12 | 2289144 |
| 2016-03-18 | 113.51 | 113.65 | 112.81 | 112.88 | 2287030 |
| 2016-03-21 | 112.88 | 113.40 | 112.75 | 112.96 | 1122632 |
| 2016-03-22 | 112.63 | 112.86 | 111.82 | 112.58 | 1246727 |
| 2016-03-23 | 112.39 | 113.36 | 111.66 | 112.80 | 1229492 |
| 2016-03-24 | 111.88 | 112.10 | 111.00 | 111.74 | 1106409 |
| 2016-03-28 | 112.06 | 112.72 | 111.95 | 112.45 | 852834 |
| 2016-03-29 | 111.95 | 112.81 | 111.59 | 112.46 | 960727 |
| 2016-03-30 | 113.18 | 115.22 | 112.92 | 115.00 | 1708241 |
| 2016-03-31 | 114.93 | 115.32 | 114.36 | 114.45 | 1751721 |
| 2016-04-01 | 113.95 | 115.49 | 112.72 | 115.24 | 1171078 |
| 2016-04-04 | 114.50 | 115.60 | 114.30 | 114.71 | 977512 |
| 2016-04-05 | 113.82 | 114.45 | 112.38 | 112.99 | 1285914 |
| 2016-04-06 | 113.10 | 113.33 | 111.73 | 113.28 | 976709 |
| 2016-04-07 | 112.53 | 112.75 | 111.29 | 111.67 | 878406 |
| 2016-04-08 | 112.47 | 113.28 | 111.96 | 112.30 | 840160 |
| 2016-04-11 | 112.77 | 113.45 | 112.71 | 112.74 | 919940 |
| 2016-04-12 | 112.98 | 114.42 | 112.36 | 114.06 | 774456 |
| 2016-04-13 | 114.66 | 115.62 | 113.84 | 115.57 | 908658 |
| 2016-04-14 | 115.79 | 115.91 | 114.87 | 115.53 | 748111 |
| 2016-04-15 | 115.31 | 116.55 | 115.09 | 116.32 | 987689 |
| 2016-04-18 | 115.60 | 116.21 | 115.35 | 116.12 | 888575 |
| 2016-04-19 | 116.53 | 118.86 | 116.14 | 118.82 | 1226159 |
| 2016-04-20 | 119.00 | 119.71 | 118.57 | 119.29 | 1079333 |
| 2016-04-21 | 119.23 | 120.04 | 118.74 | 118.85 | 573546 |
| 2016-04-22 | 119.42 | 119.79 | 118.36 | 119.62 | 658320 |
| 2016-04-25 | 119.01 | 119.72 | 118.85 | 119.19 | 654450 |
| 2016-04-26 | 119.20 | 119.58 | 118.32 | 119.42 | 903646 |
| 2016-04-27 | 119.49 | 119.53 | 117.63 | 118.45 | 1493655 |
| 2016-04-28 | 117.60 | 119.38 | 117.27 | 118.26 | 1193372 |
| 2016-04-29 | 113.67 | 118.35 | 112.14 | 117.46 | 1962633 |
| 2016-05-02 | 117.57 | 118.74 | 117.05 | 117.40 | 1290907 |
| 2016-05-03 | 116.47 | 116.61 | 114.21 | 115.09 | 1477282 |
| 2016-05-04 | 114.68 | 114.93 | 113.72 | 113.94 | 1248189 |
| 2016-05-05 | 114.65 | 114.85 | 113.28 | 113.47 | 1084067 |
| 2016-05-06 | 113.46 | 114.55 | 113.09 | 114.30 | 848414 |
| 2016-05-09 | 114.30 | 114.30 | 112.52 | 113.03 | 1132910 |
| 2016-05-10 | 113.77 | 114.23 | 113.34 | 114.02 | 979574 |
| 2016-05-11 | 114.12 | 114.64 | 113.31 | 113.43 | 1049738 |
| 2016-05-12 | 114.19 | 115.19 | 113.49 | 113.60 | 1156461 |
| 2016-05-13 | 113.57 | 114.13 | 111.56 | 111.96 | 799186 |
| 2016-05-16 | 112.12 | 113.38 | 111.64 | 112.95 | 735715 |
| 2016-05-17 | 112.75 | 113.10 | 112.15 | 112.28 | 1071074 |
| 2016-05-18 | 111.89 | 111.97 | 110.48 | 110.78 | 934959 |
| 2016-05-19 | 110.64 | 111.92 | 109.51 | 110.06 | 1429401 |
| 2016-05-20 | 110.79 | 111.05 | 109.90 | 110.08 | 1206753 |
| 2016-05-23 | 110.08 | 111.10 | 110.01 | 110.49 | 1093541 |
| 2016-05-24 | 110.97 | 111.52 | 110.57 | 110.77 | 1281173 |
| 2016-05-25 | 111.27 | 112.01 | 111.00 | 111.63 | 881935 |
| 2016-05-26 | 111.81 | 111.99 | 110.46 | 110.57 | 636977 |
| 2016-05-27 | 110.57 | 111.11 | 110.21 | 110.77 | 750470 |
| 2016-05-31 | 110.87 | 111.13 | 109.81 | 109.86 | 1726179 |
| 2016-06-01 | 109.57 | 111.03 | 109.02 | 110.84 | 2097427 |
| 2016-06-02 | 110.57 | 110.57 | 109.94 | 109.81 | 974632 |
| 2016-06-03 | 109.58 | 110.57 | 109.58 | 110.24 | 1168150 |
| 2016-06-06 | 110.58 | 112.27 | 110.51 | 111.65 | 1137613 |
| 2016-06-07 | 111.78 | 112.58 | 111.78 | 111.86 | 1101081 |
| 2016-06-08 | 112.24 | 113.78 | 111.61 | 113.67 | 1450207 |
| 2016-06-09 | 113.21 | 113.53 | 112.52 | 113.44 | 1765809 |
| 2016-06-10 | 112.95 | 114.07 | 112.38 | 113.73 | 1847218 |
| 2016-06-13 | 113.46 | 114.47 | 112.72 | 112.88 | 1283766 |
| 2016-06-14 | 112.40 | 113.12 | 111.95 | 112.45 | 1212847 |
| 2016-06-15 | 112.57 | 113.21 | 111.84 | 112.00 | 1454933 |
| 2016-06-16 | 111.22 | 112.26 | 110.10 | 112.12 | 1159125 |
| 2016-06-17 | 112.25 | 112.81 | 111.31 | 112.10 | 1579217 |
| 2016-06-20 | 113.35 | 114.30 | 112.46 | 112.62 | 1401548 |
| 2016-06-21 | 112.93 | 112.93 | 111.50 | 111.85 | 1393905 |
| 2016-06-22 | 112.24 | 112.95 | 111.71 | 112.86 | 1075336 |
| 2016-06-23 | 114.20 | 115.21 | 114.00 | 115.20 | 1383274 |
| 2016-06-24 | 112.14 | 112.59 | 109.78 | 110.29 | 1903402 |
| 2016-06-27 | 108.95 | 109.27 | 106.31 | 107.01 | 1764381 |
| 2016-06-28 | 108.00 | 109.25 | 107.03 | 108.48 | 1345609 |
| 2016-06-29 | 109.97 | 110.70 | 109.72 | 110.65 | 1315753 |
| 2016-06-30 | 111.00 | 112.39 | 110.21 | 112.39 | 1322196 |
| 2016-07-01 | 112.52 | 113.94 | 112.02 | 113.39 | 1436364 |
| 2016-07-05 | 112.40 | 112.97 | 110.96 | 111.48 | 1087437 |
| 2016-07-06 | 113.50 | 113.51 | 110.12 | 111.83 | 1389166 |
| 2016-07-07 | 112.15 | 112.95 | 111.33 | 111.84 | 716181 |
| 2016-07-08 | 112.36 | 114.97 | 111.89 | 114.74 | 1024008 |
| 2016-07-11 | 114.91 | 115.50 | 114.21 | 114.36 | 988944 |
| 2016-07-12 | 115.24 | 117.33 | 115.10 | 116.99 | 1344387 |
| 2016-07-13 | 117.46 | 117.67 | 116.34 | 117.55 | 880949 |
| 2016-07-14 | 118.10 | 118.72 | 117.84 | 118.35 | 940709 |
| 2016-07-15 | 118.83 | 119.13 | 117.16 | 118.99 | 988492 |
| 2016-07-18 | 118.71 | 119.00 | 118.24 | 118.66 | 579510 |
| 2016-07-19 | 118.42 | 118.58 | 117.72 | 118.18 | 603442 |
| 2016-07-20 | 118.07 | 118.80 | 117.75 | 118.27 | 480908 |
| 2016-07-21 | 118.15 | 118.27 | 117.35 | 117.68 | 668216 |
| 2016-07-22 | 117.65 | 118.09 | 117.28 | 117.70 | 571987 |
| 2016-07-25 | 117.57 | 117.80 | 117.09 | 117.74 | 587797 |
| 2016-07-26 | 117.80 | 118.58 | 117.49 | 118.39 | 857670 |
| 2016-07-27 | 118.47 | 118.80 | 117.83 | 118.34 | 986415 |
| 2016-07-28 | 115.33 | 117.28 | 114.71 | 117.11 | 1575791 |
| 2016-07-29 | 116.49 | 116.84 | 115.52 | 116.54 | 1256259 |
| 2016-08-01 | 116.94 | 116.97 | 115.27 | 115.90 | 1506646 |
| 2016-08-02 | 115.84 | 116.20 | 114.99 | 116.05 | 1053341 |
| 2016-08-03 | 116.29 | 116.96 | 115.99 | 116.58 | 1156598 |
| 2016-08-04 | 116.45 | 116.92 | 116.24 | 116.67 | 1051694 |
| 2016-08-05 | 117.23 | 117.39 | 116.57 | 116.71 | 846485 |
| 2016-08-08 | 117.07 | 117.57 | 116.45 | 116.81 | 884449 |
| 2016-08-09 | 116.63 | 117.15 | 115.53 | 116.92 | 597601 |
| 2016-08-10 | 117.13 | 117.39 | 116.48 | 116.49 | 576332 |
| 2016-08-11 | 116.75 | 117.20 | 116.31 | 116.98 | 649749 |
| 2016-08-12 | 116.73 | 117.95 | 116.35 | 116.77 | 612224 |
| 2016-08-15 | 116.88 | 118.23 | 116.88 | 118.03 | 551355 |
| 2016-08-16 | 123.03 | 125.00 | 121.09 | 121.27 | 5935782 |
| 2016-08-17 | 120.96 | 120.99 | 119.07 | 120.44 | 2264966 |
| 2016-08-18 | 120.44 | 121.91 | 120.30 | 121.89 | 1073483 |
| 2016-08-19 | 121.35 | 122.75 | 120.61 | 122.56 | 2162209 |
| 2016-08-22 | 122.13 | 122.67 | 121.80 | 122.43 | 875358 |
| 2016-08-23 | 122.92 | 123.34 | 122.05 | 122.45 | 708104 |
| 2016-08-24 | 121.22 | 122.30 | 121.05 | 122.09 | 795721 |
| 2016-08-25 | 121.99 | 123.07 | 121.85 | 123.04 | 967332 |
| 2016-08-26 | 123.38 | 123.55 | 121.36 | 121.82 | 1006641 |
| 2016-08-29 | 121.90 | 122.77 | 121.90 | 122.25 | 727671 |
| 2016-08-30 | 122.44 | 122.91 | 122.05 | 122.52 | 654467 |
| 2016-08-31 | 122.35 | 122.47 | 121.40 | 122.04 | 844620 |
| 2016-09-01 | 122.27 | 123.00 | 121.94 | 122.85 | 1224290 |
| 2016-09-02 | 123.04 | 123.67 | 122.90 | 123.44 | 489626 |
| 2016-09-06 | 122.80 | 123.36 | 121.82 | 122.16 | 787947 |
| 2016-09-07 | 121.86 | 122.52 | 121.40 | 122.24 | 731265 |
| 2016-09-08 | 122.27 | 122.42 | 120.39 | 120.57 | 1032122 |
| 2016-09-09 | 120.24 | 120.24 | 117.41 | 117.41 | 1373455 |
| 2016-09-12 | 116.08 | 119.30 | 115.61 | 118.53 | 4768166 |
| 2016-09-13 | 117.40 | 120.07 | 116.02 | 118.00 | 3575749 |
| 2016-09-14 | 118.24 | 118.38 | 116.39 | 116.84 | 1676305 |
| 2016-09-15 | 116.40 | 118.71 | 116.24 | 118.21 | 1446003 |
| 2016-09-16 | 117.75 | 118.18 | 117.05 | 117.68 | 1597721 |
| 2016-09-19 | 118.18 | 118.71 | 117.78 | 117.81 | 847338 |
| 2016-09-20 | 118.66 | 119.00 | 117.57 | 117.61 | 778365 |
| 2016-09-21 | 118.16 | 118.41 | 117.32 | 118.00 | 1558284 |
| 2016-09-22 | 119.00 | 119.22 | 117.89 | 118.37 | 1247532 |
| 2016-09-23 | 117.94 | 118.27 | 116.60 | 116.84 | 1558168 |
| 2016-09-26 | 116.76 | 117.40 | 116.37 | 116.43 | 1477360 |
| 2016-09-27 | 116.43 | 117.33 | 116.35 | 117.00 | 965384 |
| 2016-09-28 | 118.55 | 119.50 | 117.73 | 118.35 | 2086596 |
| 2016-09-29 | 118.59 | 119.84 | 118.41 | 118.86 | 1648497 |
| 2016-09-30 | 119.52 | 121.17 | 118.99 | 120.83 | 1698281 |
| 2016-10-03 | 120.36 | 121.57 | 119.83 | 121.24 | 1708258 |
| 2016-10-04 | 121.30 | 122.00 | 120.19 | 120.36 | 1346325 |
| 2016-10-05 | 121.10 | 121.32 | 120.10 | 120.36 | 918171 |
| 2016-10-06 | 120.10 | 121.02 | 119.94 | 120.85 | 913266 |
| 2016-10-07 | 121.16 | 121.16 | 118.32 | 118.85 | 1126144 |
| 2016-10-10 | 120.07 | 120.07 | 118.71 | 118.77 | 733719 |
| 2016-10-11 | 118.36 | 118.42 | 116.33 | 117.13 | 1095794 |
| 2016-10-12 | 116.99 | 117.69 | 116.78 | 117.31 | 636675 |
| 2016-10-13 | 116.29 | 117.31 | 114.83 | 117.10 | 669539 |
| 2016-10-14 | 117.81 | 118.00 | 117.18 | 117.18 | 464337 |
| 2016-10-17 | 116.94 | 117.34 | 116.73 | 117.08 | 638304 |
| 2016-10-18 | 118.39 | 118.85 | 117.77 | 118.49 | 726186 |
| 2016-10-19 | 118.74 | 120.01 | 118.21 | 119.88 | 849882 |
| 2016-10-20 | 119.25 | 120.05 | 118.80 | 119.77 | 673049 |
| 2016-10-21 | 118.90 | 120.14 | 118.10 | 119.88 | 683558 |
| 2016-10-24 | 120.07 | 120.76 | 119.31 | 119.56 | 617321 |
| 2016-10-25 | 119.50 | 119.50 | 118.33 | 118.53 | 599249 |
| 2016-10-26 | 118.09 | 118.95 | 117.55 | 118.57 | 920223 |
| 2016-10-27 | 118.24 | 118.24 | 114.70 | 116.56 | 2053223 |
| 2016-10-28 | 116.73 | 118.24 | 116.45 | 117.44 | 1122982 |
| 2016-10-31 | 117.86 | 118.11 | 116.80 | 117.06 | 1257982 |
| 2016-11-01 | 117.16 | 117.46 | 115.08 | 115.98 | 866345 |
| 2016-11-02 | 115.75 | 116.07 | 114.62 | 115.00 | 957587 |
| 2016-11-03 | 115.22 | 115.60 | 114.66 | 114.84 | 759287 |
| 2016-11-04 | 115.18 | 115.40 | 114.43 | 114.50 | 855426 |
| 2016-11-07 | 115.96 | 117.50 | 115.65 | 117.48 | 1459310 |
| 2016-11-08 | 117.48 | 118.41 | 116.75 | 117.85 | 763951 |
| 2016-11-09 | 115.66 | 119.38 | 115.32 | 118.68 | 1798821 |
| 2016-11-10 | 118.89 | 121.66 | 118.89 | 120.23 | 1554595 |
| 2016-11-11 | 119.75 | 120.33 | 117.03 | 117.85 | 1379506 |
| 2016-11-14 | 118.42 | 118.68 | 115.68 | 116.79 | 1613428 |
| 2016-11-15 | 116.52 | 117.13 | 115.90 | 117.08 | 1075582 |
| 2016-11-16 | 117.16 | 117.39 | 116.59 | 117.15 | 605559 |
| 2016-11-17 | 117.46 | 117.81 | 116.02 | 116.29 | 1036111 |
| 2016-11-18 | 116.25 | 116.52 | 115.54 | 115.78 | 1041212 |
| 2016-11-21 | 116.46 | 117.12 | 116.37 | 116.74 | 1158194 |
| 2016-11-22 | 117.42 | 117.43 | 116.25 | 116.83 | 1112450 |
| 2016-11-23 | 116.39 | 118.71 | 116.10 | 118.71 | 1625772 |
| 2016-11-25 | 118.84 | 119.28 | 118.69 | 119.08 | 351979 |
| 2016-11-28 | 118.77 | 119.07 | 118.48 | 118.69 | 749878 |
| 2016-11-29 | 118.15 | 123.95 | 117.14 | 122.18 | 3835865 |
| 2016-11-30 | 122.56 | 122.65 | 120.05 | 120.30 | 2108195 |
| 2016-12-01 | 120.58 | 121.03 | 119.20 | 119.73 | 1840846 |
| 2016-12-02 | 119.61 | 120.41 | 119.09 | 119.58 | 935011 |
| 2016-12-05 | 119.52 | 120.03 | 118.39 | 119.76 | 1946948 |
| 2016-12-06 | 119.58 | 120.18 | 118.86 | 119.02 | 995990 |
| 2016-12-07 | 119.72 | 122.54 | 119.40 | 122.26 | 2813600 |
| 2016-12-08 | 122.64 | 123.61 | 121.94 | 122.96 | 1267533 |
| 2016-12-09 | 123.03 | 124.41 | 121.43 | 123.92 | 1376550 |
| 2016-12-12 | 124.32 | 124.48 | 123.05 | 123.48 | 873353 |
| 2016-12-13 | 124.15 | 124.16 | 122.85 | 123.73 | 830461 |
| 2016-12-14 | 123.66 | 124.20 | 122.35 | 122.58 | 995216 |
| 2016-12-15 | 122.44 | 124.09 | 122.36 | 123.43 | 908225 |
| 2016-12-16 | 123.96 | 123.97 | 122.12 | 122.49 | 1735347 |
| 2016-12-19 | 122.32 | 123.02 | 122.14 | 123.00 | 793460 |
| 2016-12-20 | 121.82 | 121.94 | 116.47 | 118.39 | 4678078 |
| 2016-12-21 | 118.68 | 118.78 | 117.11 | 118.53 | 2194316 |
| 2016-12-22 | 117.89 | 117.89 | 116.13 | 117.19 | 1732158 |
| 2016-12-23 | 116.90 | 117.63 | 116.29 | 117.59 | 936035 |
| 2016-12-27 | 117.96 | 118.69 | 117.68 | 118.55 | 703920 |
| 2016-12-28 | 118.83 | 119.43 | 117.40 | 117.48 | 747284 |
| 2016-12-29 | 117.64 | 118.00 | 117.25 | 117.41 | 574798 |
| 2016-12-30 | 117.23 | 117.40 | 116.44 | 117.19 | 984850 |
| 2017-01-03 | 117.97 | 118.22 | 116.12 | 116.90 | 2364426 |
| 2017-01-04 | 117.37 | 117.41 | 116.45 | 116.85 | 1564777 |
| 2017-01-05 | 116.24 | 116.39 | 115.00 | 115.67 | 1756549 |
| 2017-01-06 | 115.72 | 116.40 | 115.14 | 116.20 | 1907453 |
| 2017-01-09 | 116.47 | 117.23 | 115.97 | 116.55 | 1143756 |
| 2017-01-10 | 116.79 | 116.97 | 115.69 | 115.85 | 928285 |
| 2017-01-11 | 115.78 | 117.00 | 115.10 | 116.92 | 995075 |
| 2017-01-12 | 117.00 | 117.55 | 116.53 | 117.25 | 1102686 |
| 2017-01-13 | 117.23 | 117.64 | 116.73 | 117.08 | 1088306 |
| 2017-01-17 | 116.62 | 117.22 | 116.36 | 116.92 | 1424275 |
| 2017-01-18 | 116.71 | 117.12 | 116.47 | 116.60 | 1386448 |
| 2017-01-19 | 116.51 | 116.90 | 115.82 | 116.10 | 1965371 |
| 2017-01-20 | 116.18 | 117.39 | 115.88 | 117.39 | 1295524 |
| 2017-01-23 | 117.21 | 117.59 | 116.49 | 116.68 | 1750368 |
| 2017-01-24 | 117.20 | 118.23 | 117.00 | 117.69 | 3539783 |
| 2017-01-25 | 117.89 | 120.19 | 117.28 | 119.57 | 3917578 |
| 2017-01-26 | 116.54 | 119.76 | 115.71 | 119.50 | 1980738 |
| 2017-01-27 | 120.45 | 121.00 | 119.50 | 120.20 | 1739229 |
| 2017-01-30 | 119.36 | 119.53 | 117.86 | 119.30 | 1649783 |
| 2017-01-31 | 118.76 | 118.88 | 118.06 | 118.44 | 1356776 |
| 2017-02-01 | 117.32 | 118.46 | 117.14 | 117.95 | 1324372 |
| 2017-02-02 | 116.88 | 117.34 | 116.54 | 116.62 | 1705754 |
| 2017-02-03 | 116.91 | 117.76 | 116.81 | 117.47 | 1121219 |
| 2017-02-06 | 117.06 | 117.11 | 116.07 | 116.44 | 1447991 |
| 2017-02-07 | 115.86 | 116.74 | 115.54 | 116.30 | 1582777 |
| 2017-02-08 | 115.96 | 116.63 | 115.53 | 116.30 | 891584 |
| 2017-02-09 | 116.42 | 116.74 | 115.60 | 115.76 | 1030351 |
| 2017-02-10 | 116.20 | 116.58 | 115.76 | 116.23 | 1247524 |
| 2017-02-13 | 116.97 | 117.95 | 116.60 | 117.44 | 1059492 |
| 2017-02-14 | 116.79 | 117.59 | 115.88 | 117.32 | 767710 |
| 2017-02-15 | 116.92 | 117.74 | 116.71 | 117.59 | 884686 |
| 2017-02-16 | 117.70 | 118.23 | 117.12 | 117.50 | 1810668 |
| 2017-02-17 | 117.66 | 117.91 | 117.27 | 117.42 | 906056 |
| 2017-02-21 | 117.30 | 118.95 | 117.04 | 118.31 | 1600573 |
| 2017-02-22 | 117.82 | 118.54 | 117.55 | 117.79 | 862477 |
| 2017-02-23 | 118.01 | 118.47 | 117.66 | 118.06 | 853794 |
| 2017-02-24 | 117.11 | 118.24 | 116.83 | 118.11 | 833429 |
| 2017-02-27 | 118.00 | 119.71 | 117.80 | 118.52 | 1736979 |
| 2017-02-28 | 118.07 | 119.12 | 117.35 | 118.71 | 1616109 |
| 2017-03-01 | 119.78 | 120.62 | 119.32 | 120.36 | 1283120 |
| 2017-03-02 | 120.33 | 120.62 | 118.68 | 117.99 | 1064603 |
| 2017-03-03 | 118.03 | 118.06 | 117.37 | 117.60 | 1076529 |
| 2017-03-06 | 117.17 | 118.32 | 117.14 | 117.73 | 1203984 |
| 2017-03-07 | 117.63 | 119.04 | 117.28 | 118.79 | 1676460 |
| 2017-03-08 | 118.20 | 119.61 | 118.16 | 118.57 | 2717103 |
| 2017-03-09 | 118.15 | 118.70 | 116.61 | 116.99 | 1728764 |
| 2017-03-10 | 117.53 | 117.68 | 116.88 | 116.95 | 1407285 |
| 2017-03-13 | 117.34 | 117.34 | 115.99 | 116.72 | 1580833 |
| 2017-03-14 | 116.42 | 117.19 | 116.22 | 116.65 | 1455765 |
| 2017-03-15 | 117.30 | 118.95 | 116.70 | 118.62 | 1606340 |
| 2017-03-16 | 118.69 | 119.19 | 117.04 | 117.12 | 1567385 |
| 2017-03-17 | 117.72 | 118.48 | 117.56 | 118.32 | 2297065 |
| 2017-03-20 | 118.42 | 118.71 | 117.98 | 118.24 | 643427 |
| 2017-03-21 | 118.28 | 118.64 | 116.60 | 116.95 | 1047052 |
| 2017-03-22 | 116.75 | 117.48 | 116.28 | 117.07 | 1103465 |
| 2017-03-23 | 116.95 | 118.15 | 116.47 | 117.64 | 781115 |
| 2017-03-24 | 117.54 | 118.12 | 116.15 | 116.41 | 850590 |
| 2017-03-27 | 115.80 | 118.22 | 115.67 | 117.89 | 1309411 |
| 2017-03-28 | 118.56 | 119.40 | 117.74 | 118.78 | 2120546 |
| 2017-03-29 | 118.69 | 119.61 | 118.29 | 118.38 | 1305952 |
| 2017-03-30 | 118.12 | 119.60 | 118.04 | 118.60 | 1732350 |
| 2017-03-31 | 118.23 | 119.47 | 118.09 | 118.60 | 1470195 |
| 2017-04-03 | 118.75 | 119.25 | 117.11 | 118.00 | 1825477 |
| 2017-04-04 | 118.46 | 119.58 | 118.07 | 119.27 | 1006437 |
| 2017-04-05 | 120.00 | 120.00 | 117.90 | 118.13 | 1440011 |
| 2017-04-06 | 118.38 | 119.75 | 118.20 | 119.37 | 1238563 |
| 2017-04-07 | 119.15 | 119.50 | 118.46 | 118.85 | 1076549 |
| 2017-04-10 | 118.67 | 119.93 | 118.00 | 119.57 | 686466 |
| 2017-04-11 | 119.23 | 119.54 | 118.64 | 119.18 | 1019353 |
| 2017-04-12 | 118.69 | 119.28 | 118.05 | 118.23 | 903957 |
| 2017-04-13 | 118.01 | 118.82 | 117.40 | 117.47 | 818591 |
| 2017-04-17 | 117.76 | 118.84 | 117.43 | 118.05 | 660859 |
| 2017-04-18 | 118.05 | 118.71 | 117.61 | 118.32 | 1498319 |
| 2017-04-19 | 119.20 | 119.40 | 117.85 | 118.16 | 1120849 |
| 2017-04-20 | 118.73 | 120.05 | 118.31 | 119.73 | 1034674 |
| 2017-04-21 | 119.71 | 120.07 | 119.07 | 119.58 | 853898 |
| 2017-04-24 | 121.44 | 123.12 | 121.10 | 123.01 | 1896746 |
| 2017-04-25 | 123.54 | 124.75 | 123.15 | 124.70 | 1672914 |
| 2017-04-26 | 124.52 | 125.91 | 124.11 | 125.11 | 1535994 |
| 2017-04-27 | 123.20 | 125.97 | 120.02 | 125.48 | 1653704 |
| 2017-04-28 | 125.12 | 125.67 | 124.11 | 124.98 | 1521078 |
| 2017-05-01 | 125.39 | 125.50 | 124.51 | 124.96 | 939305 |
| 2017-05-02 | 125.44 | 125.62 | 124.51 | 125.57 | 1291885 |
| 2017-05-03 | 125.38 | 125.86 | 125.04 | 125.53 | 1000231 |
| 2017-05-04 | 125.79 | 126.36 | 125.43 | 126.32 | 1459661 |
| 2017-05-05 | 126.62 | 129.53 | 126.33 | 129.48 | 2035533 |
| 2017-05-08 | 128.39 | 129.29 | 128.32 | 129.09 | 1005462 |
| 2017-05-09 | 129.11 | 129.43 | 128.52 | 128.62 | 861972 |
| 2017-05-10 | 128.57 | 129.21 | 128.20 | 129.17 | 830402 |
| 2017-05-11 | 128.99 | 129.34 | 128.00 | 129.09 | 898520 |
| 2017-05-12 | 128.69 | 129.96 | 128.63 | 129.72 | 1110759 |
| 2017-05-15 | 129.96 | 130.44 | 129.44 | 130.17 | 2034660 |
| 2017-05-16 | 130.32 | 131.74 | 130.32 | 131.03 | 1765511 |
| 2017-05-17 | 130.33 | 130.87 | 128.81 | 128.82 | 1341594 |
| 2017-05-18 | 124.46 | 128.60 | 122.90 | 128.37 | 2094565 |
| 2017-05-19 | 128.77 | 129.59 | 128.40 | 129.23 | 1081574 |
| 2017-05-22 | 129.95 | 130.20 | 129.21 | 129.82 | 689042 |
| 2017-05-23 | 130.15 | 130.48 | 129.33 | 129.97 | 801055 |
| 2017-05-24 | 130.02 | 133.68 | 129.41 | 132.27 | 2263111 |
| 2017-05-25 | 133.13 | 133.20 | 131.63 | 131.93 | 1323937 |
| 2017-05-26 | 131.84 | 132.22 | 131.39 | 131.97 | 957150 |
| 2017-05-30 | 131.64 | 131.65 | 130.99 | 131.59 | 1721635 |
| 2017-05-31 | 131.68 | 132.38 | 131.26 | 132.29 | 1020141 |
| 2017-06-01 | 132.50 | 138.69 | 132.09 | 134.09 | 2287464 |
| 2017-06-02 | 134.57 | 137.86 | 134.16 | 136.62 | 2349255 |
| 2017-06-05 | 136.00 | 136.41 | 133.22 | 133.42 | 1766744 |
| 2017-06-06 | 132.80 | 134.15 | 132.43 | 133.29 | 1082844 |
| 2017-06-07 | 134.56 | 135.21 | 132.69 | 133.08 | 1729238 |
| 2017-06-08 | 132.64 | 133.32 | 131.77 | 132.98 | 1549749 |
| 2017-06-09 | 133.56 | 136.23 | 133.54 | 136.19 | 1837333 |
| 2017-06-12 | 136.25 | 137.00 | 134.71 | 134.97 | 1388466 |
| 2017-06-13 | 134.80 | 136.41 | 134.76 | 136.28 | 1013342 |
| 2017-06-14 | 136.27 | 136.46 | 134.76 | 135.19 | 871054 |
| 2017-06-15 | 134.11 | 135.13 | 133.78 | 134.86 | 1176763 |
| 2017-06-16 | 135.34 | 136.02 | 134.63 | 136.00 | 1816928 |
| 2017-06-19 | 136.50 | 136.96 | 136.02 | 136.46 | 1263245 |
| 2017-06-20 | 135.89 | 136.51 | 134.57 | 134.76 | 1461157 |
| 2017-06-21 | 135.10 | 135.27 | 132.78 | 132.86 | 1059891 |
| 2017-06-22 | 132.86 | 133.40 | 132.29 | 132.47 | 1975192 |
| 2017-06-23 | 132.49 | 133.81 | 132.29 | 132.80 | 1878832 |
| 2017-06-26 | 133.15 | 133.19 | 132.22 | 132.88 | 768655 |
| 2017-06-27 | 133.31 | 133.31 | 132.03 | 132.23 | 833787 |
| 2017-06-28 | 133.31 | 134.11 | 132.66 | 133.64 | 1133365 |
| 2017-06-29 | 133.75 | 133.80 | 131.10 | 131.67 | 978318 |
| 2017-06-30 | 131.94 | 133.20 | 131.34 | 132.55 | 1502279 |
| 2017-07-03 | 132.29 | 134.82 | 132.29 | 134.18 | 903016 |
| 2017-07-05 | 134.22 | 134.54 | 132.19 | 132.66 | 1072421 |
| 2017-07-06 | 132.45 | 133.30 | 132.33 | 132.43 | 1598871 |
| 2017-07-07 | 132.53 | 133.27 | 131.82 | 133.06 | 1187717 |
| 2017-07-10 | 132.65 | 134.09 | 132.49 | 133.34 | 737667 |
| 2017-07-11 | 133.29 | 133.50 | 132.43 | 132.96 | 657014 |
| 2017-07-12 | 134.39 | 134.48 | 133.65 | 133.82 | 1252696 |
| 2017-07-13 | 133.78 | 134.21 | 133.29 | 133.58 | 871139 |
| 2017-07-14 | 134.06 | 134.68 | 133.55 | 134.31 | 1078850 |
| 2017-07-17 | 134.50 | 134.91 | 134.09 | 134.54 | 1190914 |
| 2017-07-18 | 134.27 | 134.49 | 133.46 | 134.16 | 848415 |
| 2017-07-19 | 134.16 | 135.70 | 133.95 | 135.62 | 726512 |
| 2017-07-20 | 135.57 | 135.90 | 134.64 | 135.21 | 925735 |
| 2017-07-21 | 135.10 | 135.31 | 134.43 | 134.74 | 813853 |
| 2017-07-24 | 134.81 | 135.57 | 134.40 | 135.22 | 917087 |
| 2017-07-25 | 136.37 | 136.59 | 135.33 | 135.86 | 1009759 |
| 2017-07-26 | 135.34 | 135.80 | 134.38 | 135.03 | 1141231 |
| 2017-07-27 | 135.00 | 135.57 | 131.80 | 132.71 | 1812862 |
| 2017-07-28 | 132.71 | 133.36 | 130.90 | 132.26 | 1486865 |
| 2017-07-31 | 132.46 | 132.46 | 129.46 | 130.16 | 2097442 |
| 2017-08-01 | 131.12 | 132.27 | 129.94 | 130.71 | 1783263 |
| 2017-08-02 | 130.65 | 131.00 | 130.01 | 130.60 | 963497 |
| 2017-08-03 | 130.66 | 130.82 | 129.94 | 130.32 | 699324 |
| 2017-08-04 | 130.32 | 130.71 | 129.62 | 130.15 | 1143551 |
| 2017-08-07 | 130.39 | 130.54 | 129.89 | 130.22 | 521867 |
| 2017-08-08 | 130.09 | 130.09 | 128.26 | 128.58 | 1137172 |
| 2017-08-09 | 128.47 | 128.96 | 127.90 | 128.86 | 1357691 |
| 2017-08-10 | 128.49 | 128.93 | 127.58 | 127.62 | 1130530 |
| 2017-08-11 | 127.68 | 128.49 | 127.36 | 127.44 | 582993 |
| 2017-08-14 | 128.53 | 131.16 | 128.53 | 131.06 | 1648623 |
| 2017-08-15 | 130.82 | 131.68 | 130.66 | 131.47 | 1030115 |
| 2017-08-16 | 131.64 | 134.15 | 131.60 | 133.59 | 1770985 |
| 2017-08-17 | 133.57 | 133.82 | 131.59 | 131.79 | 980235 |
| 2017-08-18 | 131.78 | 132.48 | 131.00 | 132.30 | 935072 |
| 2017-08-21 | 131.62 | 132.05 | 130.98 | 131.21 | 1034088 |
| 2017-08-22 | 132.08 | 133.19 | 132.06 | 132.75 | 910498 |
| 2017-08-23 | 132.63 | 133.42 | 131.69 | 132.38 | 826792 |
| 2017-08-24 | 132.73 | 132.98 | 131.81 | 132.15 | 624160 |
| 2017-08-25 | 132.37 | 132.98 | 132.08 | 132.42 | 527578 |
| 2017-08-28 | 132.60 | 132.87 | 131.52 | 132.08 | 479045 |
| 2017-08-29 | 130.15 | 131.15 | 129.74 | 130.88 | 576709 |
| 2017-08-30 | 130.88 | 131.02 | 129.94 | 130.64 | 1885801 |
| 2017-08-31 | 130.64 | 131.66 | 130.48 | 131.54 | 1149423 |
| 2017-09-01 | 131.15 | 131.99 | 130.68 | 131.03 | 901667 |
| 2017-09-05 | 130.76 | 130.91 | 129.83 | 130.30 | 819469 |
| 2017-09-06 | 130.91 | 131.79 | 130.73 | 130.98 | 1671942 |
| 2017-09-07 | 132.20 | 132.60 | 131.64 | 132.24 | 1376297 |
| 2017-09-08 | 131.89 | 132.61 | 131.64 | 132.46 | 807718 |
| 2017-09-11 | 132.49 | 135.05 | 132.49 | 135.01 | 2149678 |
| 2017-09-12 | 134.33 | 135.86 | 133.90 | 134.82 | 1418551 |
| 2017-09-13 | 134.45 | 134.75 | 133.65 | 134.15 | 858424 |
| 2017-09-14 | 133.70 | 134.55 | 133.04 | 134.09 | 1314293 |
| 2017-09-15 | 134.19 | 134.84 | 133.42 | 134.22 | 1840131 |
| 2017-09-18 | 134.65 | 134.98 | 133.84 | 134.74 | 1030848 |
| 2017-09-19 | 135.07 | 136.58 | 134.66 | 136.51 | 2031905 |
| 2017-09-20 | 136.80 | 138.72 | 136.66 | 137.99 | 1681392 |
| 2017-09-21 | 138.10 | 138.94 | 137.83 | 138.57 | 923212 |
| 2017-09-22 | 138.48 | 138.48 | 137.25 | 137.60 | 921964 |
| 2017-09-25 | 136.48 | 137.82 | 136.30 | 137.70 | 1645289 |
| 2017-09-26 | 138.50 | 140.64 | 137.92 | 138.43 | 1490297 |
| 2017-09-27 | 139.21 | 139.99 | 137.32 | 138.71 | 1480630 |
| 2017-09-28 | 138.12 | 141.07 | 138.08 | 141.06 | 1453020 |
| 2017-09-29 | 141.25 | 141.88 | 139.41 | 139.74 | 1304296 |
| 2017-10-02 | 139.59 | 141.26 | 139.24 | 141.19 | 920231 |
| 2017-10-03 | 141.01 | 142.66 | 140.50 | 142.49 | 1006326 |
| 2017-10-04 | 142.50 | 142.97 | 141.82 | 142.35 | 739189 |
| 2017-10-05 | 142.56 | 142.73 | 141.76 | 142.35 | 803293 |
| 2017-10-06 | 142.07 | 142.38 | 141.50 | 141.96 | 1190414 |
| 2017-10-09 | 141.80 | 141.87 | 140.63 | 140.87 | 9278767 |
| 2017-10-10 | 141.23 | 141.92 | 140.35 | 140.62 | 879568 |
| 2017-10-11 | 140.81 | 141.26 | 139.92 | 141.18 | 781666 |
| 2017-10-12 | 140.53 | 141.98 | 140.35 | 141.87 | 880849 |
| 2017-10-13 | 142.28 | 142.87 | 141.87 | 142.21 | 648686 |
| 2017-10-16 | 141.65 | 142.04 | 140.37 | 141.29 | 746576 |
| 2017-10-17 | 141.58 | 141.83 | 140.72 | 141.44 | 632960 |
| 2017-10-18 | 141.23 | 141.23 | 139.90 | 139.90 | 937278 |
| 2017-10-19 | 139.83 | 140.74 | 139.54 | 140.41 | 881009 |
| 2017-10-20 | 141.12 | 143.14 | 140.65 | 143.14 | 1185623 |
| 2017-10-23 | 143.67 | 143.96 | 142.44 | 142.44 | 1225510 |
| 2017-10-24 | 143.66 | 144.58 | 142.61 | 142.95 | 1076001 |
| 2017-10-25 | 142.98 | 143.94 | 142.44 | 143.62 | 1424947 |
| 2017-10-26 | 144.64 | 149.91 | 143.29 | 149.60 | 2803741 |
| 2017-10-27 | 149.25 | 149.77 | 147.84 | 148.14 | 2127113 |
| 2017-10-30 | 148.71 | 149.50 | 146.70 | 147.45 | 1727057 |
| 2017-10-31 | 147.85 | 147.90 | 146.10 | 146.12 | 1533013 |
| 2017-11-01 | 148.61 | 148.79 | 146.99 | 147.92 | 1317714 |
| 2017-11-02 | 147.57 | 148.01 | 146.50 | 147.90 | 1233629 |
| 2017-11-03 | 147.61 | 147.97 | 146.48 | 147.50 | 1011796 |
| 2017-11-06 | 147.50 | 148.01 | 147.14 | 147.47 | 615863 |
| 2017-11-07 | 148.00 | 148.95 | 147.56 | 148.95 | 864006 |
| 2017-11-08 | 149.05 | 150.05 | 148.69 | 149.97 | 1760492 |
| 2017-11-09 | 149.16 | 150.25 | 148.35 | 148.46 | 1908221 |
| 2017-11-10 | 148.45 | 148.65 | 147.60 | 148.28 | 1283179 |
| 2017-11-13 | 146.39 | 148.57 | 145.74 | 148.15 | 1455925 |
| 2017-11-14 | 147.81 | 147.83 | 146.53 | 147.63 | 1056131 |
| 2017-11-15 | 147.21 | 147.50 | 145.87 | 146.17 | 1943838 |
| 2017-11-16 | 147.50 | 149.08 | 146.78 | 149.04 | 1779861 |
| 2017-11-17 | 149.11 | 151.44 | 149.04 | 150.64 | 2930685 |
| 2017-11-20 | 150.64 | 151.18 | 150.42 | 150.87 | 1498134 |
| 2017-11-21 | 151.36 | 152.28 | 150.79 | 151.35 | 2127922 |
| 2017-11-22 | 151.81 | 152.49 | 151.19 | 151.72 | 2340970 |
| 2017-11-24 | 153.05 | 153.85 | 152.76 | 152.88 | 807793 |
| 2017-11-27 | 153.42 | 153.92 | 151.87 | 152.08 | 1253072 |
| 2017-11-28 | 152.33 | 156.40 | 151.79 | 156.36 | 2641075 |
| 2017-11-29 | 156.27 | 156.27 | 154.33 | 155.17 | 1301689 |
| 2017-11-30 | 155.80 | 155.97 | 153.24 | 153.92 | 3178303 |
| 2017-12-01 | 153.73 | 153.87 | 151.53 | 151.87 | 2270136 |
| 2017-12-04 | 153.31 | 154.36 | 153.00 | 153.36 | 2301354 |
| 2017-12-05 | 153.25 | 153.74 | 152.71 | 152.29 | 1308134 |
| 2017-12-06 | 151.74 | 152.04 | 150.24 | 150.39 | 1421247 |
| 2017-12-07 | 150.63 | 151.34 | 150.28 | 150.96 | 1646963 |
| 2017-12-08 | 152.09 | 152.32 | 151.16 | 151.41 | 1424896 |
| 2017-12-11 | 152.10 | 152.75 | 151.78 | 152.26 | 3109436 |
| 2017-12-12 | 151.92 | 152.71 | 150.81 | 151.34 | 1508203 |
| 2017-12-13 | 152.35 | 152.35 | 150.76 | 151.27 | 1183609 |
| 2017-12-14 | 151.41 | 151.55 | 148.75 | 149.14 | 2503182 |
| 2017-12-15 | 149.66 | 149.95 | 148.78 | 149.60 | 3631121 |
| 2017-12-18 | 150.52 | 153.45 | 150.50 | 153.33 | 2350153 |
| 2017-12-19 | 154.22 | 154.51 | 153.32 | 154.17 | 1811179 |
| 2017-12-20 | 154.62 | 154.77 | 153.74 | 154.01 | 987330 |
| 2017-12-21 | 154.47 | 154.70 | 153.65 | 154.10 | 1363268 |
| 2017-12-22 | 154.42 | 154.61 | 153.35 | 153.84 | 509460 |
| 2017-12-26 | 153.77 | 153.77 | 152.33 | 152.61 | 1960872 |
| 2017-12-27 | 153.07 | 154.32 | 152.75 | 154.19 | 1574917 |
| 2017-12-28 | 154.42 | 155.42 | 153.73 | 155.29 | 905791 |
| 2017-12-29 | 155.15 | 155.75 | 154.16 | 154.68 | 1924260 |
| 2018-01-02 | 154.76 | 156.35 | 153.31 | 156.19 | 1067624 |
| 2018-01-03 | 156.03 | 157.69 | 155.68 | 157.50 | 1428049 |
| 2018-01-04 | 159.39 | 161.34 | 158.87 | 159.97 | 1896774 |
| 2018-01-05 | 161.77 | 162.34 | 160.56 | 161.37 | 1700146 |
| 2018-01-08 | 161.11 | 161.65 | 160.46 | 161.31 | 936660 |
| 2018-01-09 | 162.34 | 164.49 | 161.96 | 162.88 | 3366585 |
| 2018-01-10 | 162.70 | 163.17 | 161.50 | 162.62 | 2416816 |
| 2018-01-11 | 164.11 | 166.08 | 163.31 | 163.81 | 2007118 |
| 2018-01-12 | 164.06 | 165.12 | 163.25 | 164.15 | 2644425 |
| 2018-01-16 | 164.50 | 165.23 | 160.22 | 162.10 | 2754050 |
| 2018-01-17 | 163.55 | 164.23 | 161.46 | 163.46 | 1751876 |
| 2018-01-18 | 162.98 | 164.51 | 161.40 | 161.50 | 1746700 |
| 2018-01-19 | 162.20 | 162.35 | 161.29 | 161.88 | 1678970 |
| 2018-01-22 | 161.57 | 161.70 | 159.61 | 160.62 | 1523403 |
| 2018-01-23 | 159.66 | 160.81 | 158.51 | 159.23 | 1775284 |
| 2018-01-24 | 159.10 | 162.04 | 158.98 | 160.87 | 3701079 |
| 2018-01-25 | 166.26 | 166.95 | 161.80 | 163.35 | 3391829 |
| 2018-01-26 | 163.69 | 166.24 | 162.18 | 165.69 | 1869982 |
| 2018-01-29 | 165.20 | 166.13 | 160.71 | 162.83 | 2982761 |
| 2018-01-30 | 162.70 | 162.94 | 160.66 | 160.72 | 2007749 |
| 2018-01-31 | 161.43 | 162.33 | 160.04 | 161.49 | 3570523 |
| 2018-02-01 | 159.84 | 160.90 | 158.93 | 159.83 | 1520840 |
| 2018-02-02 | 156.72 | 157.35 | 154.95 | 155.05 | 2086193 |
| 2018-02-05 | 154.02 | 156.84 | 150.03 | 150.32 | 2593867 |
| 2018-02-06 | 150.15 | 156.39 | 148.02 | 155.31 | 3718122 |
| 2018-02-07 | 154.56 | 154.78 | 150.00 | 150.01 | 2248013 |
| 2018-02-08 | 149.88 | 150.62 | 144.05 | 144.07 | 2054280 |
| 2018-02-09 | 145.29 | 150.63 | 144.70 | 149.48 | 3116244 |
| 2018-02-12 | 150.87 | 154.98 | 150.50 | 153.75 | 3099661 |
| 2018-02-13 | 152.73 | 154.45 | 152.08 | 153.83 | 1402778 |
| 2018-02-14 | 152.25 | 156.24 | 152.00 | 155.07 | 1621955 |
| 2018-02-15 | 156.27 | 156.31 | 153.12 | 155.80 | 1634169 |
| 2018-02-16 | 154.55 | 155.13 | 153.20 | 153.61 | 1589380 |
| 2018-02-20 | 152.25 | 154.26 | 151.64 | 153.60 | 2590482 |
| 2018-02-21 | 153.47 | 155.74 | 152.74 | 152.74 | 1834365 |
| 2018-02-22 | 153.87 | 154.96 | 153.14 | 153.67 | 1627277 |
| 2018-02-23 | 154.31 | 155.74 | 152.55 | 155.62 | 1593417 |
| 2018-02-26 | 155.44 | 155.98 | 153.66 | 155.83 | 1018619 |
| 2018-02-27 | 154.90 | 155.32 | 153.55 | 154.00 | 1239447 |
| 2018-02-28 | 154.15 | 154.50 | 149.66 | 149.75 | 1541703 |
| 2018-03-01 | 149.21 | 150.08 | 146.59 | 147.92 | 1918018 |
| 2018-03-02 | 147.24 | 149.98 | 146.65 | 149.43 | 1420550 |
| 2018-03-05 | 148.81 | 153.42 | 148.51 | 151.91 | 1852851 |
| 2018-03-06 | 153.06 | 154.67 | 151.77 | 153.65 | 1470049 |
| 2018-03-07 | 152.55 | 155.80 | 152.31 | 155.10 | 1821740 |
| 2018-03-08 | 155.74 | 158.09 | 155.44 | 157.88 | 2190892 |
| 2018-03-09 | 157.95 | 160.18 | 157.15 | 160.09 | 1340339 |
| 2018-03-12 | 162.65 | 163.47 | 160.12 | 161.11 | 1787843 |
| 2018-03-13 | 161.88 | 161.99 | 159.07 | 160.37 | 1678479 |
| 2018-03-14 | 160.94 | 161.24 | 157.48 | 157.54 | 1611550 |
| 2018-03-15 | 157.59 | 158.43 | 155.55 | 155.67 | 1491625 |
| 2018-03-16 | 154.65 | 155.34 | 153.15 | 154.32 | 2276036 |
| 2018-03-19 | 150.26 | 152.31 | 148.55 | 149.58 | 2058395 |
| 2018-03-20 | 150.58 | 151.14 | 149.87 | 150.22 | 837713 |
| 2018-03-21 | 150.60 | 152.88 | 149.99 | 151.71 | 826656 |
| 2018-03-22 | 150.06 | 150.67 | 145.90 | 146.09 | 1351336 |
| 2018-03-23 | 146.85 | 147.81 | 142.14 | 142.55 | 1232086 |
| 2018-03-26 | 145.00 | 146.46 | 143.67 | 146.11 | 1068175 |
| 2018-03-27 | 146.18 | 147.15 | 143.15 | 144.11 | 856814 |
| 2018-03-28 | 144.45 | 144.82 | 141.36 | 142.16 | 1236276 |
| 2018-03-29 | 140.66 | 145.36 | 140.26 | 144.30 | 1461037 |
| 2018-04-02 | 144.02 | 144.86 | 140.61 | 142.10 | 2028024 |
| 2018-04-03 | 141.97 | 144.24 | 141.40 | 143.64 | 1078994 |
| 2018-04-04 | 141.12 | 145.30 | 140.00 | 145.02 | 1132793 |
| 2018-04-05 | 146.00 | 147.83 | 145.33 | 146.71 | 988100 |
| 2018-04-06 | 145.39 | 146.52 | 142.34 | 143.18 | 1188625 |
| 2018-04-09 | 144.05 | 145.94 | 142.81 | 143.95 | 1231742 |
| 2018-04-10 | 146.15 | 148.19 | 145.09 | 146.69 | 1104395 |
| 2018-04-11 | 145.24 | 145.67 | 144.10 | 144.60 | 890655 |
| 2018-04-12 | 145.41 | 147.67 | 144.79 | 146.92 | 1001210 |
| 2018-04-13 | 147.35 | 147.76 | 145.81 | 146.53 | 716472 |
| 2018-04-16 | 148.00 | 151.20 | 147.01 | 151.20 | 2211534 |
| 2018-04-17 | 151.95 | 155.16 | 150.71 | 154.92 | 2268490 |
| 2018-04-18 | 154.81 | 154.94 | 153.04 | 153.25 | 971030 |
| 2018-04-19 | 152.85 | 152.85 | 150.42 | 151.56 | 839017 |
| 2018-04-20 | 151.26 | 151.36 | 149.65 | 150.68 | 974712 |
| 2018-04-23 | 149.54 | 150.73 | 149.09 | 150.36 | 865879 |
| 2018-04-24 | 150.67 | 151.24 | 144.90 | 146.78 | 1220961 |
| 2018-04-25 | 152.44 | 153.17 | 148.58 | 149.75 | 2062437 |
| 2018-04-26 | 151.44 | 156.68 | 150.08 | 155.99 | 3037106 |
| 2018-04-27 | 156.00 | 156.22 | 151.78 | 153.23 | 1734133 |
| 2018-04-30 | 153.85 | 153.85 | 151.95 | 152.52 | 1411273 |
| 2018-05-01 | 152.05 | 153.38 | 151.06 | 153.30 | 985145 |
| 2018-05-02 | 153.89 | 154.02 | 150.79 | 151.24 | 1591826 |
| 2018-05-03 | 151.32 | 154.22 | 150.46 | 152.84 | 1537868 |
| 2018-05-04 | 151.62 | 155.21 | 151.33 | 154.57 | 1066732 |
| 2018-05-07 | 155.85 | 157.05 | 154.65 | 155.26 | 897090 |
| 2018-05-08 | 154.45 | 155.00 | 153.32 | 154.00 | 1041195 |
| 2018-05-09 | 154.98 | 156.29 | 153.24 | 155.51 | 1364975 |
| 2018-05-10 | 156.10 | 157.99 | 155.88 | 157.05 | 1250174 |
| 2018-05-11 | 156.93 | 158.99 | 156.52 | 157.63 | 1166067 |
| 2018-05-14 | 158.25 | 158.78 | 157.39 | 158.45 | 1150344 |
| 2018-05-15 | 157.93 | 158.65 | 157.13 | 158.58 | 1344620 |
| 2018-05-16 | 158.46 | 159.81 | 158.13 | 159.00 | 1273428 |
| 2018-05-17 | 159.01 | 160.17 | 158.52 | 159.86 | 1520457 |
| 2018-05-18 | 159.27 | 160.36 | 159.14 | 159.54 | 1882538 |
| 2018-05-21 | 160.55 | 161.26 | 160.00 | 160.47 | 746763 |
| 2018-05-22 | 160.72 | 161.69 | 159.08 | 159.21 | 1044312 |
| 2018-05-23 | 158.26 | 158.97 | 157.10 | 158.67 | 1375856 |
| 2018-05-24 | 159.18 | 159.27 | 156.75 | 157.50 | 1282387 |
| 2018-05-25 | 156.87 | 157.45 | 155.55 | 157.07 | 1094949 |
| 2018-05-29 | 155.92 | 156.55 | 153.25 | 153.31 | 1317984 |
| 2018-05-30 | 154.47 | 156.66 | 154.08 | 156.49 | 1223260 |
| 2018-05-31 | 156.81 | 157.15 | 155.46 | 156.26 | 2504674 |
| 2018-06-01 | 157.60 | 158.53 | 156.61 | 157.80 | 1025200 |
| 2018-06-04 | 158.50 | 158.92 | 157.27 | 157.53 | 641203 |
| 2018-06-05 | 158.87 | 160.23 | 158.70 | 158.68 | 1179341 |
| 2018-06-06 | 159.00 | 162.53 | 157.84 | 162.27 | 1554963 |
| 2018-06-07 | 160.89 | 161.27 | 159.25 | 159.77 | 1226985 |
| 2018-06-08 | 159.00 | 160.09 | 158.38 | 159.83 | 1079726 |
| 2018-06-11 | 159.97 | 161.25 | 159.22 | 160.57 | 1288966 |
| 2018-06-12 | 160.99 | 162.92 | 160.45 | 161.34 | 1179004 |
| 2018-06-13 | 162.00 | 162.26 | 160.21 | 160.47 | 1048675 |
| 2018-06-14 | 161.85 | 162.59 | 161.17 | 161.55 | 1169012 |
| 2018-06-15 | 161.08 | 161.08 | 159.03 | 160.26 | 2856658 |
| 2018-06-18 | 158.33 | 158.67 | 157.58 | 158.47 | 972867 |
| 2018-06-19 | 156.30 | 156.37 | 154.81 | 155.31 | 1141302 |
| 2018-06-20 | 155.51 | 155.71 | 154.22 | 155.02 | 1173553 |
| 2018-06-21 | 155.28 | 156.39 | 155.13 | 155.87 | 2217073 |
| 2018-06-22 | 156.82 | 158.98 | 156.71 | 158.14 | 1380591 |
| 2018-06-25 | 157.60 | 157.60 | 153.31 | 154.80 | 1434455 |
| 2018-06-26 | 155.01 | 155.32 | 153.52 | 154.19 | 1026101 |
| 2018-06-27 | 155.31 | 157.26 | 155.03 | 155.54 | 1399323 |
| 2018-06-28 | 155.88 | 156.69 | 154.35 | 156.68 | 1349496 |
| 2018-06-29 | 157.33 | 159.77 | 157.15 | 158.15 | 1390956 |
| 2018-07-02 | 157.00 | 158.70 | 156.55 | 158.28 | 1291926 |
| 2018-07-03 | 158.70 | 159.47 | 157.05 | 157.18 | 640024 |
| 2018-07-05 | 162.00 | 163.17 | 161.07 | 161.88 | 1547854 |
| 2018-07-06 | 161.99 | 165.50 | 161.52 | 164.04 | 1657372 |
| 2018-07-09 | 165.08 | 166.29 | 164.81 | 164.81 | 1293718 |
| 2018-07-10 | 165.11 | 166.71 | 164.63 | 166.47 | 2150052 |
| 2018-07-11 | 163.18 | 164.57 | 162.62 | 164.06 | 1518160 |
| 2018-07-12 | 164.67 | 166.17 | 163.09 | 165.89 | 1913060 |
| 2018-07-13 | 165.15 | 167.72 | 164.81 | 166.80 | 1504742 |
| 2018-07-16 | 168.03 | 168.54 | 166.74 | 167.04 | 1399474 |
| 2018-07-17 | 167.05 | 167.49 | 166.30 | 166.86 | 1854182 |
| 2018-07-18 | 166.23 | 167.05 | 164.25 | 165.03 | 1641339 |
| 2018-07-19 | 163.95 | 165.33 | 162.69 | 165.26 | 1553382 |
| 2018-07-20 | 163.18 | 166.35 | 163.15 | 165.58 | 1353537 |
| 2018-07-23 | 164.42 | 164.81 | 161.75 | 161.90 | 1745157 |
| 2018-07-24 | 162.62 | 164.00 | 162.41 | 163.34 | 1685076 |
| 2018-07-25 | 164.83 | 166.00 | 162.96 | 165.81 | 1558817 |
| 2018-07-26 | 162.77 | 167.39 | 162.31 | 166.45 | 2223008 |
| 2018-07-27 | 166.52 | 167.93 | 165.57 | 166.43 | 1471075 |
| 2018-07-30 | 166.43 | 167.85 | 165.00 | 165.34 | 1268165 |
| 2018-07-31 | 165.78 | 167.96 | 165.58 | 167.50 | 1673626 |
| 2018-08-01 | 167.59 | 167.93 | 164.65 | 165.48 | 1447610 |
| 2018-08-02 | 164.10 | 164.52 | 162.91 | 163.09 | 1597636 |
| 2018-08-03 | 163.13 | 164.42 | 163.05 | 164.21 | 1050134 |
| 2018-08-06 | 154.26 | 158.80 | 153.52 | 157.96 | 3928423 |
| 2018-08-07 | 158.97 | 159.84 | 156.47 | 157.03 | 2552857 |
| 2018-08-08 | 157.41 | 157.96 | 156.49 | 157.05 | 1740866 |
| 2018-08-09 | 157.00 | 158.25 | 156.24 | 157.15 | 1003256 |
| 2018-08-10 | 155.83 | 155.83 | 154.13 | 154.79 | 1303689 |
| 2018-08-13 | 155.49 | 156.00 | 153.59 | 154.32 | 1340308 |
| 2018-08-14 | 155.33 | 155.82 | 154.51 | 155.34 | 1612013 |
| 2018-08-15 | 154.13 | 154.72 | 152.52 | 154.63 | 1352210 |
| 2018-08-16 | 155.70 | 155.94 | 154.33 | 154.53 | 1102368 |
| 2018-08-17 | 154.16 | 156.25 | 154.16 | 156.04 | 1662750 |
| 2018-08-20 | 156.64 | 158.70 | 156.64 | 158.29 | 1161069 |
| 2018-08-21 | 158.54 | 159.25 | 157.96 | 158.32 | 935240 |
| 2018-08-22 | 157.91 | 158.24 | 154.93 | 155.02 | 1229231 |
| 2018-08-23 | 155.00 | 155.74 | 154.09 | 154.90 | 840415 |
| 2018-08-24 | 155.41 | 156.51 | 154.52 | 156.21 | 708036 |
| 2018-08-27 | 156.97 | 158.24 | 156.88 | 158.05 | 674163 |
| 2018-08-28 | 158.50 | 159.10 | 157.58 | 158.35 | 1078096 |
| 2018-08-29 | 158.54 | 159.66 | 157.79 | 159.50 | 685659 |
| 2018-08-30 | 159.07 | 159.35 | 157.26 | 157.89 | 805893 |
| 2018-08-31 | 158.15 | 159.06 | 157.46 | 158.19 | 1057796 |
| 2018-09-04 | 157.87 | 157.99 | 155.12 | 156.18 | 1577721 |
| 2018-09-05 | 155.87 | 156.96 | 155.54 | 156.14 | 1736109 |
| 2018-09-06 | 156.53 | 157.69 | 155.33 | 156.67 | 897583 |
| 2018-09-07 | 156.34 | 156.37 | 154.58 | 155.03 | 1225599 |
| 2018-09-10 | 155.80 | 156.47 | 155.34 | 155.87 | 645291 |
| 2018-09-11 | 155.57 | 157.44 | 154.56 | 157.08 | 1247531 |
| 2018-09-12 | 156.96 | 157.69 | 156.43 | 156.60 | 799730 |
| 2018-09-13 | 158.07 | 159.33 | 157.29 | 159.19 | 867875 |
| 2018-09-14 | 159.68 | 160.07 | 156.84 | 156.99 | 1675540 |
| 2018-09-17 | 157.16 | 159.08 | 156.97 | 158.02 | 1529536 |
| 2018-09-18 | 158.58 | 159.14 | 157.91 | 158.17 | 1104640 |
| 2018-09-19 | 162.75 | 166.64 | 162.75 | 164.37 | 2689073 |
| 2018-09-20 | 165.37 | 166.68 | 163.93 | 166.21 | 1624239 |
| 2018-09-21 | 166.97 | 167.95 | 165.75 | 166.50 | 2323030 |
| 2018-09-24 | 165.99 | 167.25 | 163.92 | 164.00 | 1609002 |
| 2018-09-25 | 163.74 | 164.81 | 162.88 | 163.06 | 1273904 |
| 2018-09-26 | 162.71 | 164.27 | 161.90 | 162.58 | 1309344 |
| 2018-09-27 | 163.00 | 163.79 | 161.94 | 162.33 | 1314307 |
| 2018-09-28 | 160.70 | 162.14 | 160.11 | 160.73 | 1302387 |
| 2018-10-01 | 165.58 | 169.10 | 165.29 | 168.87 | 2329741 |
| 2018-10-02 | 166.26 | 169.26 | 165.43 | 169.03 | 1652251 |
| 2018-10-03 | 169.75 | 169.75 | 167.18 | 167.57 | 950506 |
| 2018-10-04 | 166.82 | 167.00 | 163.38 | 165.83 | 1720104 |
| 2018-10-05 | 164.15 | 165.74 | 163.65 | 164.24 | 1538737 |
| 2018-10-08 | 163.49 | 164.91 | 162.87 | 164.31 | 1109005 |
| 2018-10-09 | 162.90 | 163.74 | 161.00 | 161.18 | 1510399 |
| 2018-10-10 | 161.21 | 161.60 | 157.94 | 158.01 | 2222181 |
| 2018-10-11 | 157.93 | 158.21 | 153.77 | 154.26 | 1977050 |
| 2018-10-12 | 156.82 | 157.78 | 155.33 | 156.24 | 1840657 |
| 2018-10-15 | 156.61 | 159.29 | 155.99 | 156.79 | 2161520 |
| 2018-10-16 | 157.72 | 160.84 | 157.22 | 160.67 | 1297494 |
| 2018-10-17 | 161.70 | 162.25 | 159.09 | 159.79 | 1540748 |
| 2018-10-18 | 167.08 | 167.52 | 159.48 | 161.36 | 3739616 |
| 2018-10-19 | 161.46 | 163.06 | 159.29 | 159.85 | 3012007 |
| 2018-10-22 | 165.23 | 168.95 | 160.52 | 166.88 | 7591149 |
| 2018-10-23 | 164.84 | 165.94 | 161.60 | 164.17 | 4959210 |
| 2018-10-24 | 161.74 | 164.00 | 160.78 | 161.23 | 5610931 |
| 2018-10-25 | 162.76 | 166.36 | 162.43 | 165.00 | 5105361 |
| 2018-10-26 | 163.71 | 167.11 | 163.44 | 164.94 | 35351960 |
| 2018-10-29 | 166.22 | 169.16 | 164.59 | 165.49 | 14032522 |
| 2018-10-30 | 166.11 | 167.67 | 162.74 | 164.50 | 57375630 |
| 2021-10-21 | 12.02 | 12.70 | 11.27 | 12.08 | 6070390 |
| 2021-10-22 | 12.00 | 12.10 | 11.71 | 12.00 | 851660 |
| 2021-10-25 | 12.01 | 12.69 | 12.00 | 12.50 | 1119191 |
| 2021-10-26 | 12.50 | 12.70 | 12.01 | 12.49 | 682201 |
| 2021-10-27 | 12.35 | 13.16 | 12.23 | 12.35 | 330073 |
| 2021-10-28 | 12.42 | 12.58 | 12.10 | 12.21 | 331386 |
| 2021-10-29 | 12.12 | 12.72 | 12.10 | 12.50 | 384727 |
| 2021-11-01 | 12.39 | 12.72 | 12.00 | 12.15 | 491592 |
| 2021-11-02 | 12.05 | 12.48 | 12.05 | 12.32 | 93406 |
| 2021-11-03 | 12.18 | 12.65 | 12.07 | 12.25 | 191532 |
| 2021-11-04 | 12.05 | 12.50 | 12.05 | 12.42 | 121638 |
| 2021-11-05 | 12.22 | 12.60 | 12.22 | 12.50 | 85776 |
| 2021-11-08 | 12.36 | 12.60 | 12.25 | 12.49 | 267076 |
| 2021-11-09 | 12.32 | 12.60 | 12.31 | 12.57 | 209437 |
| 2021-11-10 | 12.36 | 12.79 | 12.36 | 12.55 | 334646 |
| 2021-11-11 | 12.31 | 12.75 | 12.13 | 12.65 | 167049 |
| 2021-11-12 | 12.63 | 14.00 | 12.63 | 13.45 | 563233 |
| 2021-11-15 | 13.85 | 14.67 | 13.69 | 13.99 | 389757 |
| 2021-11-16 | 13.99 | 14.48 | 13.86 | 13.96 | 283995 |
| 2021-11-17 | 14.01 | 14.27 | 13.80 | 13.96 | 209153 |
| 2021-11-18 | 13.93 | 14.39 | 13.47 | 14.03 | 372551 |
| 2021-11-19 | 13.91 | 14.25 | 13.61 | 13.95 | 176875 |
| 2021-11-22 | 14.68 | 14.95 | 13.92 | 13.93 | 329282 |
| 2021-11-23 | 13.90 | 13.90 | 12.90 | 13.23 | 449797 |
| 2021-11-24 | 13.10 | 13.53 | 13.10 | 13.50 | 75619 |
| 2021-11-26 | 13.32 | 13.37 | 13.13 | 13.27 | 31734 |
| 2021-11-29 | 13.41 | 13.41 | 12.93 | 13.17 | 274798 |
| 2021-11-30 | 13.22 | 13.80 | 13.05 | 13.77 | 334637 |
| 2021-12-01 | 13.88 | 14.30 | 13.86 | 14.02 | 298614 |
| 2021-12-02 | 14.18 | 14.38 | 13.91 | 14.35 | 472134 |
| 2021-12-03 | 14.40 | 14.60 | 14.21 | 14.35 | 365813 |
| 2021-12-06 | 14.50 | 14.90 | 14.10 | 14.50 | 416603 |
| 2021-12-07 | 14.51 | 15.30 | 14.51 | 15.01 | 228214 |
| 2021-12-08 | 15.01 | 15.03 | 14.23 | 14.73 | 188563 |
| 2021-12-09 | 14.54 | 14.85 | 13.86 | 14.38 | 145450 |
| 2021-12-10 | 14.45 | 14.60 | 13.59 | 14.03 | 145046 |
| 2021-12-13 | 13.99 | 14.19 | 13.06 | 13.49 | 174577 |
| 2021-12-14 | 13.24 | 13.70 | 13.03 | 13.25 | 161400 |
| 2021-12-15 | 13.26 | 13.92 | 13.11 | 13.43 | 461406 |
| 2021-12-16 | 13.42 | 13.69 | 13.02 | 13.03 | 570557 |
| 2021-12-17 | 12.96 | 13.54 | 12.33 | 12.71 | 1412681 |
| 2021-12-20 | 12.16 | 12.72 | 12.14 | 12.14 | 643621 |
| 2021-12-21 | 12.20 | 12.54 | 12.09 | 12.30 | 517618 |
| 2021-12-22 | 12.28 | 12.56 | 12.28 | 12.42 | 194715 |
| 2021-12-23 | 12.43 | 12.80 | 12.40 | 12.60 | 228556 |
| 2021-12-27 | 12.69 | 12.92 | 12.50 | 12.65 | 91413 |
| 2021-12-28 | 12.61 | 12.83 | 12.61 | 12.74 | 189729 |
| 2021-12-29 | 12.76 | 13.35 | 12.53 | 13.15 | 193274 |
| 2021-12-30 | 13.18 | 13.61 | 13.07 | 13.54 | 169042 |
| 2021-12-31 | 13.55 | 14.03 | 13.55 | 13.98 | 130739 |
| 2022-01-03 | 14.11 | 14.19 | 13.39 | 13.67 | 174837 |
| 2022-01-04 | 13.67 | 13.68 | 13.12 | 13.43 | 253903 |
| 2022-01-05 | 13.36 | 13.60 | 13.00 | 13.20 | 132245 |
| 2022-01-06 | 13.15 | 13.34 | 12.81 | 13.07 | 122143 |
| 2022-01-07 | 13.06 | 13.20 | 12.91 | 13.10 | 65319 |
| 2022-01-10 | 13.07 | 13.07 | 12.64 | 12.74 | 220914 |
| 2022-01-11 | 12.67 | 13.14 | 12.67 | 13.00 | 86095 |
| 2022-01-12 | 13.06 | 13.44 | 12.81 | 13.15 | 156761 |
| 2022-01-13 | 13.16 | 13.68 | 12.95 | 13.50 | 162864 |
| 2022-01-14 | 13.39 | 13.47 | 13.00 | 13.30 | 114669 |
| 2022-01-18 | 13.12 | 13.27 | 12.77 | 12.80 | 68181 |
| 2022-01-19 | 12.84 | 13.19 | 12.70 | 12.72 | 60216 |
| 2022-01-20 | 12.83 | 12.84 | 12.60 | 12.63 | 67253 |
| 2022-01-21 | 12.55 | 12.68 | 12.24 | 12.25 | 300324 |
| 2022-01-24 | 12.10 | 12.39 | 12.03 | 12.10 | 193917 |
| 2022-01-25 | 12.00 | 12.15 | 11.79 | 12.02 | 283409 |
| 2022-01-26 | 12.10 | 12.17 | 11.58 | 11.67 | 182831 |
| 2022-01-27 | 11.79 | 11.87 | 11.43 | 11.71 | 125682 |
| 2022-01-28 | 11.71 | 11.87 | 11.44 | 11.79 | 188596 |
| 2022-01-31 | 12.12 | 12.15 | 11.90 | 12.08 | 259187 |
| 2022-02-01 | 12.12 | 12.63 | 11.85 | 12.57 | 238059 |
| 2022-02-02 | 12.72 | 12.82 | 12.34 | 12.70 | 151663 |
| 2022-02-03 | 12.60 | 12.70 | 12.46 | 12.51 | 138773 |
| 2022-02-04 | 12.55 | 12.80 | 12.44 | 12.66 | 182363 |
| 2022-02-07 | 12.72 | 12.82 | 12.49 | 12.60 | 202026 |
| 2022-02-08 | 12.60 | 12.75 | 12.52 | 12.55 | 126743 |
| 2022-02-09 | 12.63 | 12.68 | 12.47 | 12.57 | 127672 |
| 2022-02-10 | 12.50 | 12.64 | 12.42 | 12.50 | 131026 |
| 2022-02-11 | 12.50 | 12.61 | 12.37 | 12.53 | 160079 |
| 2022-02-14 | 12.56 | 12.60 | 12.13 | 12.21 | 109421 |
| 2022-02-15 | 12.31 | 12.75 | 12.29 | 12.75 | 82255 |
| 2022-02-16 | 12.72 | 13.56 | 12.70 | 13.31 | 81462 |
| 2022-02-17 | 13.28 | 13.42 | 13.05 | 13.05 | 107664 |
| 2022-02-18 | 13.07 | 13.10 | 12.78 | 12.82 | 82149 |
| 2022-02-22 | 12.66 | 12.74 | 11.99 | 12.26 | 125038 |
| 2022-02-23 | 12.36 | 12.86 | 12.20 | 12.61 | 146817 |
| 2022-02-24 | 12.29 | 12.53 | 11.82 | 12.30 | 177079 |
| 2022-02-25 | 12.38 | 12.54 | 12.16 | 12.48 | 179487 |
| 2022-02-28 | 12.40 | 12.57 | 12.15 | 12.44 | 272046 |
| 2022-03-01 | 12.61 | 13.72 | 11.86 | 11.91 | 418990 |
| 2022-03-02 | 11.94 | 12.49 | 11.93 | 12.30 | 240815 |
| 2022-03-03 | 12.27 | 12.58 | 12.05 | 12.16 | 233517 |
| 2022-03-04 | 12.07 | 12.10 | 11.82 | 12.09 | 333423 |
| 2022-03-07 | 12.02 | 12.68 | 11.71 | 12.00 | 375588 |
| 2022-03-08 | 12.00 | 12.19 | 11.74 | 11.80 | 118602 |
| 2022-03-09 | 11.97 | 12.22 | 11.90 | 12.20 | 109540 |
| 2022-03-10 | 11.99 | 12.15 | 11.80 | 11.89 | 89556 |
| 2022-03-11 | 11.91 | 11.96 | 11.62 | 11.70 | 130251 |
| 2022-03-14 | 11.65 | 11.89 | 11.45 | 11.67 | 153813 |
| 2022-03-15 | 11.76 | 11.89 | 11.62 | 11.83 | 179563 |
| 2022-03-16 | 11.87 | 12.21 | 11.77 | 11.97 | 258519 |
| 2022-03-17 | 12.00 | 12.29 | 12.00 | 12.22 | 109710 |
| 2022-03-18 | 12.17 | 12.48 | 11.90 | 11.90 | 321569 |
| 2022-03-21 | 11.97 | 12.26 | 11.93 | 12.11 | 126429 |
| 2022-03-22 | 12.17 | 12.31 | 12.07 | 12.28 | 140036 |
| 2022-03-23 | 12.24 | 12.60 | 12.16 | 12.28 | 99118 |
| 2022-03-24 | 12.40 | 12.53 | 12.25 | 12.40 | 142621 |
| 2022-03-25 | 12.32 | 12.50 | 12.32 | 12.40 | 110258 |
| 2022-03-28 | 12.39 | 12.45 | 12.30 | 12.36 | 93848 |
| 2022-03-29 | 12.39 | 12.58 | 12.12 | 12.17 | 356137 |
| 2022-03-30 | 12.17 | 12.44 | 12.10 | 12.17 | 113103 |
| 2022-03-31 | 12.19 | 12.30 | 12.09 | 12.12 | 108839 |
| 2022-04-01 | 12.12 | 12.42 | 12.06 | 12.28 | 146785 |
| 2022-04-04 | 12.28 | 12.54 | 12.15 | 12.38 | 232842 |
| 2022-04-05 | 12.33 | 12.36 | 11.71 | 11.89 | 261671 |
| 2022-04-06 | 11.81 | 11.81 | 11.37 | 11.38 | 158710 |
| 2022-04-07 | 11.25 | 11.62 | 11.12 | 11.51 | 182171 |
| 2022-04-08 | 11.45 | 11.81 | 11.40 | 11.56 | 93102 |
| 2022-04-11 | 11.68 | 11.86 | 11.32 | 11.44 | 92601 |
| 2022-04-12 | 11.44 | 11.62 | 11.27 | 11.39 | 91266 |
| 2022-04-13 | 11.31 | 11.81 | 11.25 | 11.81 | 81497 |
| 2022-04-14 | 11.89 | 11.99 | 11.56 | 11.70 | 129394 |
| 2022-04-18 | 11.59 | 11.68 | 11.41 | 11.42 | 75724 |
| 2022-04-19 | 11.34 | 11.81 | 11.34 | 11.79 | 120361 |
| 2022-04-20 | 11.89 | 12.21 | 11.88 | 12.13 | 151462 |
| 2022-04-21 | 12.20 | 12.49 | 11.66 | 11.85 | 262467 |
| 2022-04-22 | 11.79 | 12.06 | 11.54 | 11.90 | 392209 |
| 2022-04-25 | 11.85 | 12.30 | 11.85 | 12.22 | 195269 |
| 2022-04-26 | 12.16 | 12.59 | 11.86 | 12.21 | 193844 |
| 2022-04-27 | 12.26 | 12.44 | 11.97 | 12.09 | 221157 |
| 2022-04-28 | 12.15 | 12.39 | 11.98 | 12.25 | 254488 |
| 2022-04-29 | 12.20 | 12.43 | 11.98 | 12.10 | 746440 |
| 2022-05-02 | 12.10 | 12.27 | 11.98 | 12.24 | 138155 |
| 2022-05-03 | 12.29 | 12.29 | 12.12 | 12.16 | 77226 |
| 2022-05-04 | 12.16 | 12.46 | 12.02 | 12.46 | 113304 |
| 2022-05-05 | 12.30 | 12.32 | 11.97 | 12.19 | 112436 |
| 2022-05-06 | 12.14 | 12.30 | 11.90 | 12.26 | 112764 |
| 2022-05-09 | 12.11 | 12.22 | 11.16 | 11.34 | 252378 |
| 2022-05-10 | 11.38 | 11.57 | 10.68 | 10.75 | 224316 |
| 2022-05-11 | 10.77 | 11.11 | 10.53 | 10.86 | 175091 |
| 2022-05-12 | 10.81 | 11.31 | 10.57 | 11.04 | 188667 |
| 2022-05-13 | 11.34 | 11.45 | 11.02 | 11.20 | 170465 |
| 2022-05-16 | 11.21 | 11.44 | 11.11 | 11.26 | 103846 |
| 2022-05-17 | 11.47 | 11.55 | 11.21 | 11.41 | 134020 |
| 2022-05-18 | 11.33 | 11.59 | 11.30 | 11.51 | 146154 |
| 2022-05-19 | 11.41 | 11.66 | 11.05 | 11.18 | 96020 |
| 2022-05-20 | 11.33 | 11.42 | 11.21 | 11.39 | 129318 |
| 2022-05-23 | 11.38 | 11.68 | 11.32 | 11.49 | 105869 |
| 2022-05-24 | 11.38 | 11.42 | 11.03 | 11.29 | 59247 |
| 2022-05-25 | 11.30 | 11.40 | 11.12 | 11.22 | 117485 |
| 2022-05-26 | 11.30 | 11.87 | 11.30 | 11.65 | 95646 |
| 2022-05-27 | 11.76 | 12.10 | 11.62 | 11.66 | 118399 |
| 2022-05-31 | 11.65 | 11.65 | 11.29 | 11.50 | 83081 |
| 2022-06-01 | 11.59 | 11.70 | 11.28 | 11.45 | 109400 |
| 2022-06-02 | 11.55 | 11.90 | 11.47 | 11.85 | 94665 |
| 2022-06-03 | 11.80 | 12.00 | 11.69 | 11.99 | 78146 |
| 2022-06-06 | 12.12 | 12.26 | 11.31 | 11.42 | 200880 |
| 2022-06-07 | 11.40 | 11.62 | 11.28 | 11.55 | 145884 |
| 2022-06-08 | 11.59 | 11.65 | 10.97 | 11.24 | 122943 |
| 2022-06-09 | 11.26 | 11.41 | 11.06 | 11.27 | 125913 |
| 2022-06-10 | 11.14 | 11.20 | 10.56 | 10.56 | 102538 |
| 2022-06-13 | 10.30 | 10.48 | 10.09 | 10.24 | 155774 |
| 2022-06-14 | 10.31 | 10.51 | 10.16 | 10.43 | 148569 |
| 2022-06-15 | 10.56 | 11.04 | 10.43 | 10.91 | 496827 |
| 2022-06-16 | 10.62 | 10.67 | 10.27 | 10.54 | 504037 |
| 2022-06-17 | 10.57 | 10.94 | 10.51 | 10.89 | 1091573 |
| 2022-06-21 | 10.91 | 11.30 | 10.91 | 10.99 | 353203 |
| 2022-06-22 | 10.77 | 10.94 | 10.42 | 10.59 | 497862 |
| 2022-06-23 | 10.50 | 10.69 | 10.31 | 10.41 | 92978 |
| 2022-06-24 | 10.50 | 10.87 | 10.50 | 10.56 | 143016 |
| 2022-06-27 | 10.64 | 11.05 | 10.56 | 10.89 | 292424 |
| 2022-06-28 | 11.01 | 11.26 | 10.79 | 11.26 | 197564 |
| 2022-06-29 | 11.24 | 11.24 | 10.76 | 10.97 | 120320 |
| 2022-06-30 | 10.79 | 11.12 | 10.72 | 11.12 | 91957 |
| 2022-07-01 | 11.09 | 11.44 | 11.08 | 11.42 | 69176 |
| 2022-07-05 | 11.23 | 11.86 | 11.15 | 11.86 | 142996 |
| 2022-07-06 | 11.78 | 11.85 | 11.68 | 11.75 | 142522 |
| 2022-07-07 | 11.85 | 12.16 | 11.72 | 12.06 | 80937 |
| 2022-07-08 | 12.10 | 12.10 | 11.76 | 11.91 | 36656 |
| 2022-07-11 | 11.90 | 11.90 | 11.57 | 11.75 | 42269 |
| 2022-07-12 | 11.77 | 12.05 | 11.70 | 11.85 | 58510 |
| 2022-07-13 | 11.74 | 11.79 | 11.46 | 11.50 | 36218 |
| 2022-07-14 | 11.38 | 11.48 | 11.16 | 11.45 | 60313 |
| 2022-07-15 | 11.60 | 11.93 | 11.55 | 11.93 | 69345 |
| 2022-07-18 | 12.06 | 12.10 | 11.79 | 11.97 | 112152 |
| 2022-07-19 | 12.01 | 12.18 | 11.78 | 11.91 | 268348 |
| 2022-07-20 | 11.85 | 12.03 | 11.73 | 11.90 | 344040 |
| 2022-07-21 | 11.92 | 12.02 | 11.82 | 11.91 | 78631 |
| 2022-07-22 | 11.86 | 11.86 | 11.55 | 11.70 | 80994 |
| 2022-07-25 | 11.65 | 11.65 | 11.35 | 11.53 | 133359 |
| 2022-07-26 | 11.59 | 11.59 | 11.38 | 11.50 | 70509 |
| 2022-07-27 | 11.59 | 11.72 | 11.50 | 11.69 | 79343 |
| 2022-07-28 | 11.77 | 11.90 | 11.62 | 11.77 | 117311 |
| 2022-07-29 | 11.83 | 11.93 | 11.70 | 11.83 | 81074 |
| 2022-08-01 | 11.83 | 12.23 | 11.76 | 12.19 | 311688 |
| 2022-08-02 | 12.18 | 12.23 | 11.94 | 12.01 | 87747 |
| 2022-08-03 | 11.95 | 12.24 | 11.95 | 12.22 | 98269 |
| 2022-08-04 | 12.20 | 12.29 | 12.04 | 12.23 | 44006 |
| 2022-08-05 | 12.18 | 12.33 | 12.05 | 12.11 | 26261 |
| 2022-08-08 | 12.19 | 12.34 | 12.09 | 12.14 | 33089 |
| 2022-08-09 | 12.21 | 12.23 | 12.05 | 12.21 | 65091 |
| 2022-08-10 | 12.25 | 12.40 | 12.25 | 12.37 | 51190 |
| 2022-08-11 | 12.49 | 12.60 | 12.22 | 12.25 | 113988 |
| 2022-08-12 | 12.59 | 13.55 | 12.50 | 13.40 | 482307 |
| 2022-08-15 | 13.52 | 13.78 | 12.98 | 13.02 | 232219 |
| 2022-08-16 | 13.11 | 13.43 | 12.95 | 13.09 | 225005 |
| 2022-08-17 | 13.01 | 13.23 | 12.84 | 13.19 | 162956 |
| 2022-08-18 | 13.17 | 13.40 | 13.05 | 13.40 | 138218 |
| 2022-08-19 | 13.34 | 13.34 | 12.95 | 12.99 | 82502 |
| 2022-08-22 | 12.89 | 12.93 | 12.68 | 12.79 | 132939 |
| 2022-08-23 | 12.86 | 12.93 | 12.64 | 12.70 | 90779 |
| 2022-08-24 | 12.60 | 12.78 | 12.50 | 12.69 | 142898 |
| 2022-08-25 | 12.75 | 12.91 | 12.59 | 12.67 | 95310 |
| 2022-08-26 | 12.97 | 13.26 | 12.72 | 12.98 | 268581 |
| 2022-08-29 | 12.95 | 13.19 | 12.68 | 12.71 | 175731 |
| 2022-08-30 | 12.85 | 12.92 | 12.42 | 12.47 | 112066 |
| 2022-08-31 | 12.84 | 12.98 | 12.45 | 12.48 | 256591 |
| 2022-09-01 | 12.46 | 12.57 | 12.11 | 12.32 | 121069 |
| 2022-09-02 | 12.32 | 12.51 | 12.18 | 12.27 | 70910 |
| 2022-09-06 | 12.17 | 12.31 | 11.45 | 11.72 | 352097 |
| 2022-09-07 | 11.62 | 12.18 | 11.61 | 12.14 | 203831 |
| 2022-09-08 | 12.04 | 12.14 | 11.78 | 11.90 | 90407 |
| 2022-09-09 | 11.97 | 12.08 | 11.87 | 11.89 | 88491 |
| 2022-09-12 | 11.99 | 12.18 | 11.97 | 12.01 | 99639 |
| 2022-09-13 | 11.84 | 11.95 | 11.54 | 11.57 | 236144 |
| 2022-09-14 | 11.58 | 11.88 | 11.53 | 11.67 | 241659 |
| 2022-09-15 | 11.57 | 11.74 | 11.40 | 11.47 | 95717 |
| 2022-09-16 | 11.37 | 11.44 | 11.22 | 11.43 | 272361 |
| 2022-09-19 | 11.36 | 11.43 | 11.24 | 11.31 | 90861 |
| 2022-09-20 | 11.27 | 11.27 | 10.98 | 11.03 | 243025 |
| 2022-09-21 | 11.12 | 11.43 | 11.05 | 11.25 | 89380 |
| 2022-09-22 | 11.23 | 11.23 | 10.71 | 10.71 | 104496 |
| 2022-09-23 | 10.68 | 10.71 | 10.41 | 10.61 | 268144 |
| 2022-09-26 | 10.70 | 10.87 | 10.62 | 10.70 | 332722 |
| 2022-09-27 | 10.79 | 10.82 | 10.44 | 10.49 | 189427 |
| 2022-09-28 | 10.55 | 10.70 | 10.36 | 10.61 | 95850 |
| 2022-09-29 | 10.48 | 10.54 | 10.29 | 10.35 | 158379 |
| 2022-09-30 | 10.38 | 10.55 | 10.32 | 10.52 | 1020672 |
| 2022-10-03 | 10.50 | 10.78 | 10.42 | 10.71 | 166914 |
| 2022-10-04 | 10.88 | 11.06 | 10.82 | 11.05 | 92128 |
| 2022-10-05 | 10.85 | 11.06 | 10.85 | 10.98 | 53065 |
| 2022-10-06 | 10.95 | 11.09 | 10.81 | 10.88 | 43775 |
| 2022-10-07 | 10.82 | 10.87 | 10.53 | 10.62 | 55395 |
| 2022-10-10 | 10.63 | 10.63 | 10.42 | 10.45 | 96744 |
| 2022-10-11 | 10.41 | 10.41 | 10.08 | 10.27 | 249253 |
| 2022-10-12 | 10.22 | 10.37 | 10.18 | 10.24 | 96696 |
| 2022-10-13 | 10.01 | 10.41 | 9.93 | 10.40 | 146405 |
| 2022-10-14 | 10.48 | 10.54 | 10.32 | 10.33 | 147305 |
| 2022-10-17 | 10.45 | 10.49 | 10.29 | 10.32 | 160148 |
| 2022-10-18 | 10.53 | 10.61 | 10.39 | 10.48 | 143303 |
| 2022-10-19 | 10.43 | 10.55 | 10.37 | 10.43 | 134809 |
| 2022-10-20 | 10.42 | 10.73 | 10.26 | 10.32 | 254081 |
| 2022-10-21 | 10.26 | 10.57 | 10.26 | 10.48 | 64729 |
| 2022-10-24 | 10.49 | 10.67 | 10.39 | 10.60 | 86848 |
| 2022-10-25 | 10.60 | 10.90 | 10.51 | 10.78 | 261619 |
| 2022-10-26 | 10.81 | 10.85 | 10.66 | 10.66 | 54511 |
| 2022-10-27 | 10.71 | 10.75 | 10.49 | 10.62 | 73796 |
| 2022-10-28 | 10.68 | 10.85 | 10.64 | 10.81 | 76506 |
| 2022-10-31 | 10.73 | 10.85 | 10.39 | 10.39 | 84438 |
| 2022-11-01 | 10.44 | 10.55 | 10.38 | 10.48 | 171111 |
| 2022-11-02 | 10.55 | 10.72 | 10.44 | 10.55 | 75054 |
| 2022-11-03 | 10.41 | 10.44 | 10.13 | 10.13 | 54846 |
| 2022-11-04 | 10.26 | 10.36 | 9.86 | 10.02 | 132446 |
| 2022-11-07 | 10.11 | 10.17 | 9.80 | 10.00 | 143804 |
| 2022-11-08 | 10.05 | 10.05 | 9.83 | 9.88 | 84763 |
| 2022-11-09 | 9.80 | 9.90 | 9.66 | 9.72 | 97847 |
| 2022-11-10 | 10.12 | 10.83 | 10.12 | 10.54 | 240673 |
| 2022-11-11 | 10.47 | 10.68 | 10.17 | 10.28 | 244250 |
| 2022-11-14 | 10.28 | 10.29 | 9.65 | 9.72 | 219562 |
| 2022-11-15 | 9.84 | 10.26 | 9.84 | 10.00 | 153508 |
| 2022-11-16 | 9.91 | 10.05 | 9.82 | 9.91 | 148994 |
| 2022-11-17 | 9.74 | 10.11 | 9.74 | 9.97 | 141994 |
| 2022-11-18 | 10.00 | 10.26 | 9.78 | 10.25 | 176654 |
| 2022-11-21 | 10.19 | 10.39 | 10.10 | 10.14 | 116981 |
| 2022-11-22 | 10.16 | 10.35 | 9.91 | 10.28 | 163171 |
| 2022-11-23 | 10.37 | 10.37 | 10.03 | 10.19 | 150746 |
| 2022-11-25 | 10.23 | 10.43 | 10.19 | 10.39 | 53169 |
| 2022-11-28 | 10.37 | 10.40 | 10.18 | 10.22 | 107192 |
| 2022-11-29 | 10.23 | 10.34 | 10.11 | 10.22 | 91453 |
| 2022-11-30 | 10.24 | 10.36 | 10.06 | 10.23 | 213234 |
| 2022-12-01 | 10.22 | 10.51 | 10.22 | 10.46 | 109336 |
| 2022-12-02 | 10.36 | 10.61 | 10.29 | 10.55 | 125228 |
| 2022-12-05 | 10.55 | 10.59 | 10.50 | 10.53 | 181171 |
| 2022-12-06 | 10.48 | 10.52 | 10.19 | 10.24 | 171672 |
| 2022-12-07 | 10.24 | 10.32 | 10.19 | 10.30 | 87420 |
| 2022-12-08 | 10.30 | 10.48 | 10.23 | 10.30 | 145861 |
| 2022-12-09 | 10.25 | 10.36 | 10.25 | 10.27 | 108763 |
| 2022-12-12 | 10.36 | 10.71 | 10.36 | 10.53 | 108463 |
| 2022-12-13 | 10.80 | 10.82 | 10.48 | 10.62 | 288819 |
| 2022-12-14 | 10.67 | 10.90 | 10.59 | 10.82 | 302350 |
| 2022-12-15 | 10.67 | 10.75 | 10.15 | 10.45 | 359434 |
| 2022-12-16 | 10.41 | 10.55 | 10.24 | 10.44 | 615134 |
| 2022-12-19 | 10.21 | 10.32 | 10.09 | 10.21 | 342973 |
| 2022-12-20 | 10.09 | 10.45 | 10.09 | 10.45 | 236318 |
| 2022-12-21 | 10.51 | 10.59 | 10.11 | 10.18 | 342437 |
| 2022-12-22 | 10.06 | 10.09 | 9.83 | 9.85 | 135751 |
| 2022-12-23 | 9.67 | 9.85 | 9.49 | 9.76 | 279686 |
| 2022-12-27 | 9.86 | 10.43 | 9.86 | 10.39 | 411226 |
| 2022-12-28 | 10.23 | 10.37 | 9.92 | 9.92 | 576429 |
| 2022-12-29 | 9.96 | 10.52 | 9.96 | 10.33 | 337119 |
| 2022-12-30 | 10.24 | 10.74 | 10.20 | 10.67 | 723065 |
| 2023-01-03 | 10.83 | 11.03 | 10.72 | 10.85 | 220722 |
| 2023-01-04 | 10.98 | 11.22 | 10.80 | 11.01 | 164293 |
| 2023-01-05 | 10.99 | 10.99 | 10.74 | 10.74 | 93903 |
| 2023-01-06 | 10.77 | 10.94 | 10.69 | 10.88 | 129872 |
| 2023-01-09 | 10.99 | 11.24 | 10.99 | 11.05 | 123646 |
| 2023-01-10 | 11.01 | 11.26 | 11.01 | 11.25 | 214430 |
| 2023-01-11 | 11.37 | 11.42 | 11.20 | 11.28 | 143247 |
| 2023-01-12 | 11.41 | 11.65 | 11.19 | 11.58 | 118963 |
| 2023-01-13 | 11.53 | 11.65 | 11.39 | 11.64 | 117147 |
| 2023-01-17 | 11.69 | 11.88 | 11.55 | 11.63 | 103336 |
| 2023-01-18 | 11.73 | 11.75 | 11.50 | 11.60 | 85955 |
| 2023-01-19 | 11.56 | 11.58 | 11.27 | 11.27 | 65793 |
| 2023-01-20 | 11.33 | 11.45 | 11.23 | 11.26 | 153062 |
| 2023-01-23 | 11.26 | 11.53 | 11.25 | 11.43 | 128763 |
| 2023-01-24 | 11.31 | 11.39 | 11.10 | 11.16 | 103585 |
| 2023-01-25 | 11.21 | 11.35 | 11.07 | 11.26 | 187449 |
| 2023-01-26 | 11.36 | 11.36 | 11.22 | 11.26 | 49996 |
| 2023-01-27 | 11.34 | 11.44 | 11.29 | 11.32 | 81229 |
| 2023-01-30 | 11.25 | 11.38 | 11.13 | 11.13 | 53163 |
| 2023-01-31 | 11.10 | 11.31 | 11.08 | 11.30 | 83896 |
| 2023-02-01 | 11.22 | 11.35 | 11.17 | 11.31 | 293962 |
| 2023-02-02 | 11.44 | 11.73 | 11.30 | 11.62 | 244357 |
| 2023-02-03 | 11.53 | 11.92 | 11.52 | 11.81 | 193404 |
| 2023-02-06 | 11.73 | 11.78 | 11.54 | 11.55 | 105126 |
| 2023-02-07 | 11.51 | 11.73 | 11.39 | 11.60 | 325978 |
| 2023-02-08 | 11.55 | 11.61 | 11.45 | 11.50 | 147304 |
| 2023-02-09 | 11.54 | 11.76 | 11.26 | 11.26 | 122085 |
| 2023-02-10 | 11.25 | 11.44 | 11.20 | 11.37 | 84787 |
| 2023-02-13 | 11.30 | 11.46 | 11.25 | 11.33 | 106124 |
| 2023-02-14 | 11.26 | 11.43 | 11.25 | 11.33 | 91524 |
| 2023-02-15 | 11.24 | 11.42 | 11.24 | 11.38 | 61098 |
| 2023-02-16 | 11.29 | 11.71 | 11.29 | 11.52 | 95079 |
| 2023-02-17 | 11.50 | 11.66 | 11.42 | 11.50 | 73621 |
| 2023-02-21 | 11.41 | 11.41 | 11.08 | 11.09 | 74503 |
| 2023-02-22 | 11.12 | 11.18 | 10.98 | 11.11 | 72568 |
| 2023-02-23 | 11.20 | 11.27 | 11.04 | 11.09 | 60586 |
| 2023-02-24 | 10.99 | 11.06 | 10.82 | 10.89 | 49609 |
| 2023-02-27 | 10.96 | 11.02 | 10.90 | 11.00 | 73657 |
| 2023-02-28 | 11.00 | 11.06 | 10.77 | 10.77 | 102996 |
| 2023-03-01 | 10.79 | 10.97 | 10.74 | 10.82 | 94777 |
| 2023-03-02 | 10.79 | 10.79 | 10.59 | 10.64 | 43916 |
| 2023-03-03 | 10.63 | 10.81 | 10.63 | 10.78 | 177791 |
| 2023-03-06 | 10.77 | 10.79 | 10.58 | 10.63 | 156283 |
| 2023-03-07 | 10.78 | 10.85 | 10.20 | 10.40 | 260197 |
| 2023-03-08 | 10.44 | 10.51 | 10.27 | 10.30 | 141523 |
| 2023-03-09 | 9.98 | 10.10 | 9.72 | 9.93 | 579942 |
| 2023-03-10 | 9.71 | 9.89 | 9.25 | 9.62 | 748915 |
| 2023-03-13 | 9.46 | 9.46 | 8.97 | 9.24 | 647901 |
| 2023-03-14 | 9.49 | 9.60 | 9.11 | 9.13 | 241168 |
| 2023-03-15 | 8.97 | 9.29 | 8.97 | 9.11 | 242425 |
| 2023-03-16 | 9.05 | 9.34 | 8.99 | 9.25 | 220290 |
| 2023-03-17 | 9.19 | 9.27 | 8.97 | 9.06 | 239582 |
| 2023-03-20 | 9.16 | 9.29 | 8.75 | 9.25 | 846620 |
| 2023-03-21 | 9.43 | 9.75 | 9.31 | 9.70 | 239866 |
| 2023-03-22 | 9.70 | 9.99 | 9.55 | 9.55 | 254133 |
| 2023-03-23 | 9.59 | 9.66 | 9.39 | 9.60 | 233749 |
| 2023-03-24 | 9.57 | 9.91 | 9.48 | 9.87 | 193315 |
| 2023-03-27 | 10.01 | 10.15 | 9.81 | 9.99 | 201951 |
| 2023-03-28 | 9.96 | 10.01 | 9.76 | 9.82 | 168719 |
| 2023-03-29 | 9.90 | 9.94 | 9.75 | 9.93 | 109175 |
| 2023-03-30 | 9.98 | 10.05 | 9.82 | 9.82 | 134839 |
| 2023-03-31 | 9.88 | 10.13 | 9.83 | 10.11 | 213891 |
| 2023-04-03 | 10.12 | 10.27 | 9.87 | 9.97 | 169334 |
| 2023-04-04 | 9.93 | 9.93 | 9.41 | 9.65 | 238408 |
| 2023-04-05 | 9.65 | 9.68 | 9.50 | 9.58 | 196553 |
| 2023-04-06 | 9.59 | 9.67 | 9.53 | 9.60 | 146972 |
| 2023-04-10 | 9.60 | 9.81 | 9.57 | 9.77 | 237107 |
| 2023-04-11 | 9.76 | 9.95 | 9.76 | 9.83 | 168816 |
| 2023-04-12 | 10.01 | 10.05 | 9.82 | 9.91 | 296897 |
| 2023-04-13 | 10.04 | 10.13 | 9.91 | 10.11 | 308012 |
| 2023-04-14 | 10.18 | 10.50 | 10.14 | 10.48 | 258728 |
| 2023-04-17 | 10.41 | 10.57 | 10.34 | 10.42 | 171921 |
| 2023-04-18 | 10.42 | 10.52 | 10.27 | 10.40 | 234936 |
| 2023-04-19 | 10.39 | 10.72 | 10.37 | 10.71 | 174517 |
| 2023-04-20 | 10.62 | 10.70 | 10.45 | 10.48 | 89761 |
| 2023-04-21 | 10.49 | 10.49 | 10.27 | 10.31 | 137065 |
| 2023-04-24 | 10.27 | 10.41 | 10.25 | 10.25 | 102499 |
| 2023-04-25 | 10.11 | 10.18 | 9.96 | 9.98 | 166758 |
| 2023-04-26 | 9.95 | 10.20 | 9.93 | 10.09 | 177606 |
| 2023-04-27 | 10.16 | 10.23 | 10.03 | 10.10 | 143499 |
| 2023-04-28 | 10.11 | 10.38 | 10.11 | 10.33 | 122811 |
| 2023-05-01 | 10.31 | 10.45 | 10.28 | 10.44 | 176118 |
| 2023-05-02 | 10.39 | 10.39 | 10.07 | 10.16 | 118528 |
| 2023-05-03 | 10.23 | 10.46 | 10.10 | 10.34 | 237030 |
| 2023-05-04 | 10.34 | 10.38 | 9.98 | 10.10 | 160210 |
| 2023-05-05 | 10.18 | 10.30 | 10.11 | 10.14 | 141871 |
| 2023-05-08 | 10.22 | 10.22 | 9.96 | 10.00 | 98967 |
| 2023-05-09 | 9.95 | 10.01 | 9.82 | 9.97 | 148065 |
| 2023-05-10 | 10.08 | 10.18 | 9.98 | 10.12 | 154317 |
| 2023-05-11 | 10.01 | 10.20 | 10.01 | 10.12 | 162581 |
| 2023-05-12 | 10.19 | 10.27 | 10.01 | 10.10 | 169246 |
| 2023-05-15 | 10.16 | 10.25 | 10.06 | 10.07 | 109336 |
| 2023-05-16 | 10.80 | 11.58 | 10.66 | 10.76 | 448972 |
| 2023-05-17 | 10.74 | 10.89 | 10.54 | 10.81 | 214757 |
| 2023-05-18 | 10.71 | 10.78 | 10.26 | 10.56 | 390964 |
| 2023-05-19 | 10.66 | 10.90 | 10.61 | 10.74 | 224813 |
| 2023-05-22 | 10.61 | 10.99 | 10.61 | 10.88 | 194630 |
| 2023-05-23 | 10.89 | 11.16 | 10.70 | 10.81 | 123107 |
| 2023-05-24 | 10.72 | 10.72 | 10.53 | 10.59 | 108257 |
| 2023-05-25 | 10.51 | 10.70 | 10.49 | 10.47 | 77898 |
| 2023-05-26 | 10.39 | 10.77 | 10.39 | 10.63 | 100650 |
| 2023-05-30 | 10.74 | 10.76 | 10.45 | 10.46 | 112048 |
| 2023-05-31 | 10.51 | 10.68 | 10.50 | 10.63 | 94629 |
| 2023-06-01 | 10.57 | 10.91 | 10.51 | 10.85 | 160572 |
| 2023-06-02 | 10.98 | 11.11 | 10.94 | 11.00 | 169248 |
| 2023-06-05 | 10.93 | 11.21 | 10.97 | 11.00 | 191326 |
| 2023-06-06 | 11.12 | 11.42 | 11.12 | 11.39 | 172519 |
| 2023-06-07 | 11.49 | 11.60 | 11.37 | 11.47 | 168685 |
| 2023-06-08 | 11.49 | 11.65 | 11.40 | 11.46 | 143133 |
| 2023-06-09 | 11.44 | 11.51 | 11.11 | 11.42 | 405533 |
| 2023-06-12 | 11.52 | 11.52 | 11.10 | 11.31 | 341750 |
| 2023-06-13 | 11.42 | 11.53 | 11.41 | 11.42 | 200213 |
| 2023-06-14 | 11.47 | 11.70 | 11.38 | 11.55 | 222103 |
| 2023-06-15 | 11.54 | 11.69 | 11.53 | 11.67 | 245929 |
| 2023-06-16 | 11.59 | 11.61 | 11.43 | 11.49 | 273466 |
| 2023-06-20 | 11.47 | 11.71 | 11.47 | 11.55 | 270811 |
| 2023-06-21 | 11.50 | 11.67 | 11.50 | 11.54 | 237958 |
| 2023-06-22 | 11.45 | 11.58 | 11.29 | 11.36 | 372176 |
| 2023-06-23 | 11.31 | 11.33 | 10.69 | 10.90 | 5874975 |
| 2023-06-26 | 10.81 | 11.08 | 10.77 | 10.79 | 496149 |
| 2023-06-27 | 10.87 | 11.10 | 10.72 | 11.07 | 253515 |
| 2023-06-28 | 11.06 | 11.18 | 10.95 | 11.13 | 301497 |
| 2023-06-29 | 11.17 | 11.37 | 11.02 | 11.19 | 393242 |
| 2023-06-30 | 11.24 | 11.34 | 11.09 | 11.30 | 198607 |
| 2023-07-03 | 11.21 | 11.37 | 11.18 | 11.28 | 77733 |
| 2023-07-05 | 11.25 | 11.30 | 11.07 | 11.10 | 169886 |
| 2023-07-06 | 11.00 | 11.00 | 10.82 | 11.00 | 196178 |
| 2023-07-07 | 10.94 | 11.22 | 10.93 | 11.18 | 251915 |
| 2023-07-10 | 11.12 | 11.30 | 11.02 | 11.09 | 163445 |
| 2023-07-11 | 11.10 | 11.28 | 11.08 | 11.26 | 123108 |
| 2023-07-12 | 11.47 | 11.60 | 11.34 | 11.41 | 182337 |
| 2023-07-13 | 11.66 | 11.68 | 11.50 | 11.61 | 180775 |
| 2023-07-14 | 11.63 | 11.63 | 11.34 | 11.41 | 188044 |
| 2023-07-17 | 11.40 | 11.55 | 11.35 | 11.38 | 167160 |
| 2023-07-18 | 11.39 | 11.60 | 11.29 | 11.56 | 174959 |
| 2023-07-19 | 11.64 | 11.78 | 11.62 | 11.73 | 282827 |
| 2023-07-20 | 11.75 | 11.76 | 11.50 | 11.60 | 203829 |
| 2023-07-21 | 11.67 | 11.69 | 11.44 | 11.51 | 147022 |
| 2023-07-24 | 11.57 | 11.76 | 11.53 | 11.65 | 129066 |
| 2023-07-25 | 11.64 | 11.69 | 11.40 | 11.45 | 136185 |
| 2023-07-26 | 11.45 | 11.72 | 11.45 | 11.71 | 150633 |
| 2023-07-27 | 11.70 | 11.73 | 11.54 | 11.58 | 140359 |
| 2023-07-28 | 11.68 | 11.75 | 11.60 | 11.62 | 96029 |
| 2023-07-31 | 11.69 | 11.86 | 11.69 | 11.85 | 136205 |
| 2023-08-01 | 11.82 | 11.89 | 11.74 | 11.88 | 236186 |
| 2023-08-02 | 11.76 | 11.79 | 11.69 | 11.70 | 181260 |
| 2023-08-03 | 11.62 | 11.68 | 11.40 | 11.59 | 222835 |
| 2023-08-04 | 11.62 | 11.86 | 11.62 | 11.83 | 178765 |
| 2023-08-07 | 11.86 | 12.20 | 11.85 | 11.99 | 282459 |
| 2023-08-08 | 11.94 | 11.94 | 11.76 | 11.92 | 227937 |
| 2023-08-09 | 11.87 | 11.87 | 11.64 | 11.71 | 185731 |
| 2023-08-10 | 11.71 | 11.88 | 11.68 | 11.85 | 195009 |
| 2023-08-11 | 12.50 | 13.41 | 12.40 | 12.62 | 472331 |
| 2023-08-14 | 12.65 | 12.68 | 12.46 | 12.55 | 274895 |
| 2023-08-15 | 12.50 | 12.53 | 12.31 | 12.35 | 269666 |
| 2023-08-16 | 12.43 | 12.70 | 12.37 | 12.54 | 215867 |
| 2023-08-17 | 12.59 | 12.66 | 12.42 | 12.45 | 243830 |
| 2023-08-18 | 12.33 | 12.57 | 12.31 | 12.51 | 208639 |
| 2023-08-21 | 12.48 | 12.55 | 12.12 | 12.14 | 139164 |
| 2023-08-22 | 12.18 | 12.25 | 12.08 | 12.20 | 123761 |
| 2023-08-23 | 12.34 | 12.35 | 12.19 | 12.31 | 104463 |
| 2023-08-24 | 12.30 | 12.37 | 12.22 | 12.23 | 147995 |
| 2023-08-25 | 12.28 | 12.28 | 12.07 | 12.12 | 144787 |
| 2023-08-28 | 12.12 | 12.36 | 12.12 | 12.22 | 119047 |
| 2023-08-29 | 12.13 | 12.30 | 12.11 | 12.20 | 137999 |
| 2023-08-30 | 12.11 | 12.29 | 12.11 | 12.19 | 182838 |
| 2023-08-31 | 12.19 | 12.26 | 11.96 | 12.05 | 880564 |
| 2023-09-01 | 12.13 | 12.18 | 11.72 | 11.74 | 321149 |
| 2023-09-05 | 11.77 | 11.88 | 11.45 | 11.46 | 169742 |
| 2023-09-06 | 11.47 | 11.72 | 11.43 | 11.67 | 229632 |
| 2023-09-07 | 11.68 | 11.68 | 11.41 | 11.51 | 233575 |
| 2023-09-08 | 11.54 | 11.56 | 11.32 | 11.52 | 162282 |
| 2023-09-11 | 11.52 | 11.60 | 11.41 | 11.47 | 166307 |
| 2023-09-12 | 11.49 | 11.65 | 11.43 | 11.45 | 211171 |
| 2023-09-13 | 11.50 | 11.52 | 11.31 | 11.33 | 213184 |
| 2023-09-14 | 11.35 | 11.43 | 11.25 | 11.34 | 176105 |
| 2023-09-15 | 11.23 | 11.38 | 11.13 | 11.26 | 556188 |
| 2023-09-18 | 11.28 | 11.37 | 11.19 | 11.28 | 148190 |
| 2023-09-19 | 11.30 | 11.32 | 11.11 | 11.25 | 140521 |
| 2023-09-20 | 11.34 | 11.46 | 11.24 | 11.32 | 127387 |
| 2023-09-21 | 11.25 | 11.39 | 11.12 | 11.32 | 143466 |
| 2023-09-22 | 11.38 | 11.39 | 11.17 | 11.18 | 89191 |
| 2023-09-25 | 11.14 | 11.64 | 11.14 | 11.53 | 266972 |
| 2023-09-26 | 11.43 | 11.53 | 11.37 | 11.38 | 191965 |
| 2023-09-27 | 11.35 | 11.46 | 11.32 | 11.39 | 178980 |
| 2023-09-28 | 11.38 | 11.62 | 11.38 | 11.60 | 169152 |
| 2023-09-29 | 11.65 | 11.72 | 11.56 | 11.65 | 1013307 |
| 2023-10-02 | 11.65 | 11.84 | 11.30 | 11.36 | 298246 |
| 2023-10-03 | 11.27 | 11.27 | 10.90 | 10.93 | 163788 |
| 2023-10-04 | 10.89 | 10.98 | 10.66 | 10.97 | 211913 |
| 2023-10-05 | 10.92 | 10.97 | 10.58 | 10.61 | 286764 |
| 2023-10-06 | 10.58 | 10.84 | 10.30 | 10.54 | 634019 |
| 2023-10-09 | 10.56 | 10.64 | 10.23 | 10.31 | 263596 |
| 2023-10-10 | 10.31 | 10.67 | 10.25 | 10.59 | 379048 |
| 2023-10-11 | 10.68 | 10.79 | 10.46 | 10.50 | 317892 |
| 2023-10-12 | 10.56 | 10.56 | 10.19 | 10.20 | 225413 |
| 2023-10-13 | 10.27 | 10.27 | 9.99 | 10.08 | 136011 |
| 2023-10-16 | 10.18 | 10.43 | 10.18 | 10.20 | 171628 |
| 2023-10-17 | 10.14 | 10.47 | 10.14 | 10.41 | 177522 |
| 2023-10-18 | 10.30 | 10.30 | 9.93 | 9.93 | 190514 |
| 2023-10-19 | 9.93 | 9.96 | 9.66 | 9.68 | 162672 |
| 2023-10-20 | 9.71 | 9.71 | 9.30 | 9.30 | 220960 |
| 2023-10-23 | 9.22 | 9.41 | 9.09 | 9.17 | 341108 |
| 2023-10-24 | 9.33 | 9.44 | 9.07 | 9.23 | 297663 |
| 2023-10-25 | 9.13 | 9.27 | 9.07 | 9.11 | 315578 |
| 2023-10-26 | 9.11 | 9.42 | 9.06 | 9.10 | 281906 |
| 2023-10-27 | 9.06 | 9.25 | 9.02 | 9.10 | 174418 |
| 2023-10-30 | 9.20 | 9.43 | 9.13 | 9.43 | 177784 |
| 2023-10-31 | 9.43 | 9.46 | 9.25 | 9.42 | 160686 |
| 2023-11-01 | 9.42 | 9.50 | 9.39 | 9.41 | 158257 |
| 2023-11-02 | 9.53 | 9.73 | 9.51 | 9.73 | 200613 |
| 2023-11-03 | 9.91 | 10.24 | 9.91 | 10.08 | 253087 |
| 2023-11-06 | 10.14 | 10.14 | 9.88 | 10.02 | 219980 |
| 2023-11-07 | 9.97 | 10.01 | 9.86 | 9.89 | 137412 |
| 2023-11-08 | 9.90 | 10.10 | 9.87 | 10.09 | 159046 |
| 2023-11-09 | 10.20 | 10.24 | 9.90 | 9.94 | 270955 |
| 2023-11-10 | 9.93 | 9.93 | 9.39 | 9.49 | 484787 |
| 2023-11-13 | 9.45 | 9.45 | 9.22 | 9.22 | 222733 |
| 2023-11-14 | 9.90 | 10.47 | 9.54 | 9.60 | 487629 |
| 2023-11-15 | 9.57 | 9.69 | 9.54 | 9.54 | 275413 |
| 2023-11-16 | 9.54 | 9.54 | 9.23 | 9.24 | 295066 |
| 2023-11-17 | 9.23 | 9.33 | 9.10 | 9.18 | 622626 |
| 2023-11-20 | 9.22 | 9.52 | 9.18 | 9.44 | 259531 |
| 2023-11-21 | 9.37 | 9.44 | 9.32 | 9.38 | 284160 |
| 2023-11-22 | 9.50 | 9.79 | 9.50 | 9.69 | 316644 |
| 2023-11-24 | 9.66 | 9.84 | 9.66 | 9.76 | 173029 |
| 2023-11-27 | 9.69 | 9.83 | 9.62 | 9.62 | 337405 |
| 2023-11-28 | 9.58 | 9.75 | 9.53 | 9.63 | 354876 |
| 2023-11-29 | 9.83 | 10.02 | 9.78 | 9.98 | 443222 |
| 2023-11-30 | 9.97 | 10.20 | 9.96 | 10.20 | 422989 |
| 2023-12-01 | 10.16 | 10.21 | 9.99 | 10.02 | 402695 |
| 2023-12-04 | 9.99 | 10.04 | 9.72 | 9.72 | 370252 |
| 2023-12-05 | 9.70 | 9.72 | 9.59 | 9.63 | 364817 |
| 2023-12-06 | 9.73 | 9.74 | 9.58 | 9.67 | 301547 |
| 2023-12-07 | 9.69 | 9.89 | 9.69 | 9.83 | 277313 |
| 2023-12-08 | 9.80 | 9.98 | 9.77 | 9.93 | 282335 |
| 2023-12-11 | 9.98 | 9.98 | 9.63 | 9.66 | 166096 |
| 2023-12-12 | 9.65 | 9.65 | 9.28 | 9.33 | 508931 |
| 2023-12-13 | 9.38 | 9.89 | 9.38 | 9.89 | 1008954 |
| 2023-12-14 | 10.00 | 10.31 | 9.97 | 10.11 | 607812 |
| 2023-12-15 | 10.18 | 10.24 | 9.97 | 10.20 | 952993 |
| 2023-12-18 | 10.30 | 10.30 | 10.01 | 10.17 | 354826 |
| 2023-12-19 | 10.18 | 10.40 | 10.09 | 10.31 | 564041 |
| 2023-12-20 | 10.31 | 10.45 | 10.20 | 10.23 | 705000 |
| 2023-12-21 | 10.24 | 10.24 | 9.61 | 9.69 | 1042330 |
| 2023-12-22 | 9.67 | 9.82 | 9.54 | 9.78 | 486397 |
| 2023-12-26 | 9.82 | 10.08 | 9.77 | 10.07 | 258093 |
| 2023-12-27 | 10.10 | 10.18 | 9.99 | 10.08 | 419232 |
| 2023-12-28 | 10.07 | 10.44 | 10.06 | 10.42 | 579695 |
| 2023-12-29 | 10.34 | 10.47 | 10.14 | 10.22 | 1289342 |
| 2024-01-02 | 10.21 | 10.21 | 9.56 | 9.61 | 588065 |
| 2024-01-03 | 9.67 | 9.71 | 9.30 | 9.47 | 427972 |
| 2024-01-04 | 9.53 | 9.61 | 9.34 | 9.34 | 372070 |
| 2024-01-05 | 9.25 | 9.28 | 8.62 | 8.73 | 2045308 |
| 2024-01-08 | 8.85 | 8.95 | 8.30 | 8.92 | 3796537 |
| 2024-01-09 | 8.87 | 8.96 | 8.62 | 8.86 | 831913 |
| 2024-01-10 | 8.80 | 8.87 | 8.53 | 8.77 | 750233 |
| 2024-01-11 | 8.80 | 8.87 | 8.63 | 8.73 | 430638 |
| 2024-01-12 | 8.86 | 8.89 | 8.67 | 8.70 | 568427 |
| 2024-01-16 | 8.60 | 8.87 | 8.56 | 8.86 | 413827 |
| 2024-01-17 | 8.77 | 8.83 | 8.72 | 8.80 | 338888 |
| 2024-01-18 | 8.86 | 9.13 | 8.78 | 9.12 | 444192 |
| 2024-01-19 | 9.20 | 9.32 | 9.03 | 9.06 | 624360 |
| 2024-01-22 | 9.15 | 9.23 | 9.09 | 9.18 | 829505 |
| 2024-01-23 | 9.26 | 9.45 | 9.13 | 9.27 | 547555 |
| 2024-01-24 | 9.35 | 9.39 | 9.16 | 9.16 | 409154 |
| 2024-01-25 | 9.18 | 9.20 | 8.98 | 9.09 | 372579 |
| 2024-01-26 | 9.16 | 9.26 | 9.06 | 9.23 | 337738 |
| 2024-01-29 | 9.16 | 9.30 | 9.09 | 9.30 | 207339 |
| 2024-01-30 | 9.22 | 9.38 | 9.20 | 9.35 | 236660 |
| 2024-01-31 | 9.35 | 9.44 | 9.20 | 9.20 | 428306 |
| 2024-02-01 | 9.22 | 9.39 | 8.63 | 8.86 | 3415286 |
| 2024-02-02 | 8.51 | 8.80 | 8.31 | 8.73 | 2312720 |
| 2024-02-05 | 8.66 | 9.04 | 8.63 | 8.98 | 1050387 |
| 2024-02-06 | 8.95 | 9.04 | 8.84 | 8.97 | 612245 |
| 2024-02-07 | 9.00 | 9.08 | 8.85 | 9.07 | 507455 |
| 2024-02-08 | 9.08 | 9.24 | 9.05 | 9.22 | 332619 |
| 2024-02-09 | 9.26 | 9.26 | 9.08 | 9.16 | 441962 |
| 2024-02-12 | 9.07 | 9.47 | 9.07 | 9.40 | 527138 |
| 2024-02-13 | 9.19 | 9.20 | 8.83 | 9.00 | 1183732 |
| 2024-02-14 | 9.15 | 9.15 | 8.97 | 9.11 | 570738 |
| 2024-02-15 | 9.22 | 9.46 | 9.22 | 9.43 | 425037 |
| 2024-02-16 | 9.39 | 9.47 | 9.23 | 9.41 | 430872 |
| 2024-02-20 | 9.29 | 9.36 | 9.22 | 9.27 | 659425 |
| 2024-02-21 | 9.27 | 9.27 | 8.66 | 8.68 | 456840 |
| 2024-02-22 | 8.69 | 8.77 | 8.43 | 8.73 | 1176406 |
| 2024-02-23 | 8.70 | 8.75 | 8.57 | 8.72 | 567840 |
| 2024-02-26 | 8.69 | 8.92 | 8.63 | 8.85 | 791291 |
| 2024-02-27 | 8.90 | 9.21 | 8.77 | 9.11 | 703397 |
| 2024-02-28 | 9.01 | 9.16 | 8.95 | 9.10 | 527375 |
| 2024-02-29 | 9.24 | 9.36 | 9.17 | 9.27 | 556328 |
| 2024-03-01 | 7.88 | 8.35 | 7.13 | 8.33 | 3332648 |
| 2024-03-04 | 7.92 | 8.09 | 7.90 | 7.99 | 1302191 |
| 2024-03-05 | 8.00 | 8.12 | 7.80 | 7.82 | 1140075 |
| 2024-03-06 | 7.87 | 7.93 | 7.73 | 7.82 | 750980 |
| 2024-03-07 | 7.93 | 8.06 | 7.88 | 8.01 | 671684 |
| 2024-03-08 | 8.07 | 8.26 | 8.03 | 8.09 | 669909 |
| 2024-03-11 | 8.07 | 8.32 | 8.01 | 8.20 | 756933 |
| 2024-03-12 | 8.20 | 8.40 | 8.10 | 8.24 | 789661 |
| 2024-03-13 | 8.32 | 8.52 | 8.22 | 8.26 | 892741 |
| 2024-03-14 | 8.34 | 8.34 | 8.04 | 8.09 | 670089 |
| 2024-03-15 | 8.00 | 8.32 | 8.00 | 8.21 | 1064868 |
| 2024-03-18 | 8.27 | 8.27 | 7.95 | 8.07 | 835496 |
| 2024-03-19 | 8.01 | 8.15 | 8.01 | 8.04 | 619907 |
| 2024-03-20 | 7.99 | 8.34 | 7.92 | 8.25 | 714726 |
| 2024-03-21 | 8.26 | 8.43 | 8.19 | 8.29 | 586560 |
| 2024-03-22 | 8.26 | 8.26 | 8.10 | 8.14 | 563765 |
| 2024-03-25 | 8.15 | 8.21 | 7.98 | 8.01 | 832656 |
| 2024-03-26 | 8.07 | 8.14 | 7.94 | 7.94 | 636644 |
| 2024-03-27 | 8.01 | 8.44 | 7.95 | 8.38 | 889018 |
| 2024-03-28 | 8.36 | 8.42 | 8.25 | 8.42 | 687319 |
| 2024-04-01 | 8.52 | 8.56 | 8.34 | 8.44 | 633048 |
| 2024-04-02 | 8.39 | 8.44 | 8.29 | 8.37 | 327986 |
| 2024-04-03 | 8.29 | 8.42 | 8.27 | 8.36 | 1018552 |
| 2024-04-04 | 8.45 | 8.51 | 8.34 | 8.40 | 414625 |
| 2024-04-05 | 8.34 | 8.43 | 8.31 | 8.40 | 541245 |
| 2024-04-08 | 8.48 | 8.51 | 8.35 | 8.36 | 289950 |
| 2024-04-09 | 8.36 | 8.42 | 8.24 | 8.28 | 709584 |
| 2024-04-10 | 8.09 | 8.09 | 7.63 | 7.74 | 621624 |
| 2024-04-11 | 7.76 | 7.85 | 7.70 | 7.81 | 611487 |
| 2024-04-12 | 7.94 | 8.11 | 7.68 | 7.69 | 460773 |
| 2024-04-15 | 7.76 | 7.82 | 7.57 | 7.57 | 623515 |
| 2024-04-16 | 7.48 | 7.54 | 7.41 | 7.49 | 690039 |
| 2024-04-17 | 7.53 | 7.63 | 7.47 | 7.49 | 611849 |
| 2024-04-18 | 7.52 | 7.55 | 7.35 | 7.42 | 837847 |
| 2024-04-19 | 7.39 | 7.58 | 7.39 | 7.49 | 683963 |
| 2024-04-22 | 7.49 | 7.61 | 7.49 | 7.54 | 640736 |
| 2024-04-23 | 7.56 | 7.66 | 7.51 | 7.59 | 597236 |
| 2024-04-24 | 7.54 | 7.68 | 7.54 | 7.59 | 718312 |
| 2024-04-25 | 7.59 | 7.60 | 7.38 | 7.40 | 1088949 |
| 2024-04-26 | 7.45 | 7.50 | 7.33 | 7.46 | 1113969 |
| 2024-04-29 | 7.52 | 7.63 | 7.52 | 7.55 | 1143254 |
| 2024-04-30 | 7.51 | 7.53 | 7.09 | 7.10 | 739306 |
| 2024-05-01 | 7.13 | 7.48 | 7.08 | 7.35 | 801913 |
| 2024-05-02 | 7.41 | 7.48 | 7.31 | 7.36 | 669060 |
| 2024-05-03 | 7.48 | 7.62 | 7.48 | 7.55 | 735584 |
| 2024-05-06 | 7.59 | 7.67 | 7.54 | 7.64 | 270369 |
| 2024-05-07 | 7.64 | 7.72 | 7.59 | 7.63 | 435315 |
| 2024-05-08 | 7.53 | 7.63 | 7.44 | 7.59 | 358960 |
| 2024-05-09 | 7.90 | 8.14 | 7.62 | 8.13 | 806456 |
| 2024-05-10 | 8.11 | 8.34 | 8.11 | 8.18 | 695279 |
| 2024-05-13 | 8.30 | 8.43 | 8.24 | 8.31 | 744388 |
| 2024-05-14 | 8.42 | 8.48 | 8.20 | 8.32 | 857634 |
| 2024-05-15 | 8.40 | 8.47 | 8.25 | 8.28 | 501618 |
| 2024-05-16 | 8.28 | 8.35 | 8.26 | 8.29 | 390167 |
| 2024-05-17 | 8.30 | 8.33 | 8.22 | 8.23 | 327719 |
| 2024-05-20 | 8.21 | 8.21 | 8.09 | 8.17 | 388324 |
| 2024-05-21 | 8.14 | 8.23 | 8.14 | 8.20 | 455947 |
| 2024-05-22 | 8.20 | 8.24 | 8.17 | 8.22 | 463159 |
| 2024-05-23 | 8.24 | 8.37 | 8.12 | 8.13 | 376364 |
| 2024-05-24 | 8.13 | 8.27 | 8.13 | 8.19 | 323510 |
| 2024-05-28 | 8.19 | 8.20 | 8.02 | 8.03 | 351914 |
| 2024-05-29 | 7.89 | 8.12 | 7.89 | 8.05 | 414960 |
| 2024-05-30 | 8.12 | 8.24 | 8.07 | 8.06 | 317499 |
| 2024-05-31 | 8.10 | 8.19 | 8.02 | 8.08 | 451437 |
| 2024-06-03 | 8.19 | 8.19 | 7.94 | 8.03 | 372291 |
| 2024-06-04 | 7.99 | 8.01 | 7.93 | 7.96 | 337277 |
| 2024-06-05 | 8.00 | 8.12 | 7.93 | 8.09 | 510095 |
| 2024-06-06 | 8.11 | 8.17 | 7.99 | 8.13 | 344984 |
| 2024-06-07 | 8.03 | 8.13 | 7.95 | 8.10 | 470011 |
| 2024-06-10 | 8.03 | 8.20 | 7.98 | 8.15 | 275296 |
| 2024-06-11 | 8.08 | 8.33 | 8.05 | 8.25 | 516446 |
| 2024-06-12 | 8.44 | 8.52 | 8.07 | 8.07 | 639233 |
| 2024-06-13 | 8.05 | 8.12 | 7.89 | 8.06 | 488075 |
| 2024-06-14 | 8.01 | 8.05 | 7.95 | 8.00 | 517695 |
| 2024-06-17 | 7.88 | 8.03 | 7.88 | 7.90 | 549054 |
| 2024-06-18 | 8.05 | 8.18 | 8.01 | 8.09 | 423734 |
| 2024-06-20 | 8.08 | 8.33 | 8.00 | 8.31 | 537495 |
| 2024-06-21 | 8.34 | 8.34 | 8.17 | 8.24 | 718045 |
| 2024-06-24 | 8.28 | 8.39 | 8.26 | 8.37 | 295403 |
| 2024-06-25 | 8.34 | 8.37 | 8.19 | 8.25 | 310800 |
| 2024-06-26 | 8.27 | 8.35 | 8.18 | 8.30 | 649017 |
| 2024-06-27 | 8.29 | 8.36 | 8.21 | 8.36 | 440422 |
| 2024-06-28 | 8.44 | 8.57 | 8.36 | 8.48 | 2317309 |
| 2024-07-01 | 8.48 | 8.62 | 8.16 | 8.19 | 893895 |
| 2024-07-02 | 8.16 | 8.27 | 8.13 | 8.26 | 350516 |
| 2024-07-03 | 8.29 | 8.32 | 8.23 | 8.30 | 271537 |
| 2024-07-05 | 8.27 | 8.29 | 8.18 | 8.22 | 341382 |
| 2024-07-08 | 8.33 | 8.42 | 8.29 | 8.36 | 682542 |
| 2024-07-09 | 8.40 | 8.81 | 8.35 | 8.80 | 572556 |
| 2024-07-10 | 8.74 | 8.86 | 8.66 | 8.85 | 748501 |
| 2024-07-11 | 8.95 | 9.30 | 8.95 | 9.28 | 711680 |
| 2024-07-12 | 9.37 | 9.55 | 9.31 | 9.45 | 614135 |
| 2024-07-15 | 9.52 | 9.69 | 9.47 | 9.62 | 468342 |
| 2024-07-16 | 9.72 | 10.15 | 9.70 | 10.13 | 703141 |
| 2024-07-17 | 10.12 | 10.31 | 9.87 | 9.96 | 615735 |
| 2024-07-18 | 9.90 | 10.16 | 9.78 | 9.82 | 1203494 |
| 2024-07-19 | 9.82 | 9.96 | 9.66 | 9.74 | 547669 |
| 2024-07-22 | 9.72 | 9.87 | 9.60 | 9.82 | 322149 |
| 2024-07-23 | 9.82 | 10.01 | 9.78 | 9.92 | 407287 |
| 2024-07-24 | 9.92 | 10.15 | 9.78 | 9.78 | 877756 |
| 2024-07-25 | 9.79 | 10.12 | 9.79 | 10.05 | 544334 |
| 2024-07-26 | 10.14 | 10.24 | 10.01 | 10.17 | 411977 |
| 2024-07-29 | 10.17 | 10.21 | 9.91 | 9.96 | 526517 |
| 2024-07-30 | 10.04 | 10.07 | 9.83 | 9.89 | 426381 |
| 2024-07-31 | 9.93 | 10.04 | 9.80 | 9.97 | 684531 |
| 2024-08-01 | 9.96 | 9.96 | 9.56 | 9.65 | 533424 |
| 2024-08-02 | 9.39 | 9.48 | 9.29 | 9.34 | 426994 |
| 2024-08-05 | 9.10 | 9.11 | 8.70 | 8.90 | 713368 |
| 2024-08-06 | 8.90 | 8.90 | 8.68 | 8.72 | 565805 |
| 2024-08-07 | 8.83 | 8.93 | 8.57 | 8.59 | 443708 |
| 2024-08-08 | 8.64 | 8.79 | 8.61 | 8.78 | 356662 |
| 2024-08-09 | 10.07 | 10.07 | 9.07 | 9.30 | 526642 |
| 2024-08-12 | 9.40 | 9.85 | 9.35 | 9.73 | 659023 |
| 2024-08-13 | 9.80 | 9.88 | 9.71 | 9.83 | 550273 |
| 2024-08-14 | 9.89 | 9.89 | 9.65 | 9.70 | 283842 |
| 2024-08-15 | 9.89 | 9.90 | 9.72 | 9.89 | 489846 |
| 2024-08-16 | 9.83 | 10.03 | 9.75 | 10.01 | 368019 |
| 2024-08-19 | 9.97 | 10.35 | 9.97 | 10.32 | 782580 |
| 2024-08-20 | 10.34 | 10.34 | 10.04 | 10.10 | 567222 |
| 2024-08-21 | 9.83 | 10.15 | 9.79 | 10.10 | 486695 |
| 2024-08-22 | 10.06 | 10.14 | 9.99 | 10.00 | 574391 |
| 2024-08-23 | 10.14 | 10.35 | 10.08 | 10.35 | 598546 |
| 2024-08-26 | 10.44 | 10.44 | 10.07 | 10.09 | 237622 |
| 2024-08-27 | 10.01 | 10.05 | 9.88 | 9.91 | 279299 |
| 2024-08-28 | 9.91 | 10.00 | 9.70 | 9.76 | 241132 |
| 2024-08-29 | 9.87 | 10.03 | 9.75 | 9.93 | 360890 |
| 2024-08-30 | 9.95 | 10.06 | 9.81 | 10.05 | 255952 |
| 2024-09-03 | 9.99 | 9.99 | 9.60 | 9.96 | 673330 |
| 2024-09-04 | 10.00 | 10.25 | 10.00 | 10.07 | 311424 |
| 2024-09-05 | 10.13 | 10.18 | 10.00 | 10.07 | 199197 |
| 2024-09-06 | 10.08 | 10.12 | 9.95 | 9.98 | 382717 |
| 2024-09-09 | 9.97 | 10.13 | 9.97 | 10.02 | 275410 |
| 2024-09-10 | 10.02 | 10.17 | 9.95 | 10.11 | 383366 |
| 2024-09-11 | 10.09 | 10.17 | 9.93 | 10.13 | 259328 |
| 2024-09-12 | 10.23 | 10.23 | 9.98 | 10.16 | 464567 |
| 2024-09-13 | 10.29 | 10.64 | 10.29 | 10.50 | 299985 |
| 2024-09-16 | 10.53 | 10.57 | 10.48 | 10.54 | 403516 |
| 2024-09-17 | 10.58 | 10.76 | 10.58 | 10.74 | 435531 |
| 2024-09-18 | 10.67 | 10.77 | 10.50 | 10.51 | 430860 |
| 2024-09-19 | 10.75 | 10.95 | 10.50 | 10.94 | 778045 |
| 2024-09-20 | 10.94 | 10.94 | 10.72 | 10.84 | 1085915 |
| 2024-09-23 | 10.90 | 10.97 | 10.74 | 10.76 | 342902 |
| 2024-09-24 | 10.79 | 10.95 | 10.72 | 10.90 | 440649 |
| 2024-09-25 | 10.94 | 10.95 | 10.84 | 10.89 | 509383 |
| 2024-09-26 | 11.00 | 11.00 | 10.77 | 10.77 | 396905 |
| 2024-09-27 | 10.85 | 10.97 | 10.80 | 10.82 | 185757 |
| 2024-09-30 | 10.80 | 10.88 | 10.61 | 10.71 | 259775 |
| 2024-10-01 | 10.69 | 10.81 | 10.57 | 10.79 | 338574 |
| 2024-10-02 | 10.72 | 10.86 | 10.69 | 10.75 | 545172 |
| 2024-10-03 | 10.74 | 10.96 | 10.74 | 10.94 | 205259 |
| 2024-10-04 | 10.94 | 11.14 | 10.88 | 11.05 | 881896 |
| 2024-10-07 | 11.11 | 11.16 | 10.92 | 10.98 | 224985 |
| 2024-10-08 | 11.02 | 11.03 | 10.94 | 10.98 | 170070 |
| 2024-10-09 | 10.97 | 11.07 | 10.97 | 11.02 | 174211 |
| 2024-10-10 | 11.06 | 11.14 | 11.00 | 11.05 | 207394 |
| 2024-10-11 | 11.12 | 11.21 | 11.11 | 11.12 | 168557 |
| 2024-10-14 | 11.18 | 11.23 | 11.08 | 11.19 | 194557 |
| 2024-10-15 | 11.21 | 11.28 | 11.17 | 11.20 | 181183 |
| 2024-10-16 | 11.25 | 11.47 | 11.25 | 11.41 | 346028 |
| 2024-10-17 | 11.46 | 11.46 | 11.18 | 11.25 | 401785 |
| 2024-10-18 | 11.27 | 11.35 | 11.10 | 11.29 | 423851 |
| 2024-10-21 | 11.31 | 11.31 | 11.07 | 11.18 | 222650 |
| 2024-10-22 | 11.20 | 11.35 | 11.17 | 11.27 | 277137 |
| 2024-10-23 | 11.19 | 11.29 | 10.81 | 10.95 | 361901 |
| 2024-10-24 | 11.02 | 11.09 | 10.97 | 11.08 | 187071 |
| 2024-10-25 | 11.13 | 11.22 | 11.00 | 11.12 | 266431 |
| 2024-10-28 | 11.21 | 11.37 | 11.18 | 11.20 | 264571 |
| 2024-10-29 | 11.14 | 11.36 | 11.12 | 11.34 | 207820 |
| 2024-10-30 | 11.34 | 11.46 | 11.24 | 11.25 | 144817 |
| 2024-10-31 | 11.27 | 11.34 | 11.04 | 11.05 | 152795 |
| 2024-11-01 | 11.12 | 11.17 | 10.88 | 10.89 | 244885 |
| 2024-11-04 | 10.85 | 10.94 | 10.77 | 10.85 | 192220 |
| 2024-11-05 | 10.81 | 11.13 | 10.81 | 11.13 | 203744 |
| 2024-11-06 | 11.50 | 11.60 | 11.25 | 11.43 | 501465 |
| 2024-11-07 | 11.43 | 11.45 | 11.27 | 11.36 | 473357 |
| 2024-11-08 | 11.49 | 11.89 | 11.22 | 11.68 | 1171597 |
| 2024-11-11 | 11.75 | 12.23 | 11.49 | 12.23 | 1751987 |
| 2024-11-12 | 11.85 | 12.38 | 11.71 | 12.08 | 1076725 |
| 2024-11-13 | 12.25 | 12.29 | 11.78 | 11.80 | 623149 |
| 2024-11-14 | 11.86 | 12.02 | 11.78 | 11.90 | 654448 |
| 2024-11-15 | 11.97 | 12.11 | 11.85 | 12.03 | 612587 |
| 2024-11-18 | 12.00 | 12.22 | 11.98 | 12.10 | 535939 |
| 2024-11-19 | 11.88 | 12.38 | 11.85 | 12.30 | 691000 |
| 2024-11-20 | 12.30 | 13.14 | 12.30 | 13.14 | 2971797 |
| 2024-11-21 | 13.25 | 13.67 | 12.97 | 13.60 | 1761162 |
| 2024-11-22 | 13.73 | 13.82 | 13.54 | 13.79 | 836070 |
| 2024-11-25 | 13.92 | 14.21 | 13.86 | 13.99 | 2822361 |
| 2024-11-26 | 13.90 | 14.00 | 13.83 | 13.92 | 677092 |
| 2024-11-27 | 13.89 | 14.21 | 13.89 | 14.14 | 596125 |
| 2024-11-29 | 14.16 | 14.28 | 14.04 | 14.10 | 587681 |
| 2024-12-02 | 14.22 | 14.26 | 14.05 | 14.10 | 1176661 |
| 2024-12-03 | 14.22 | 14.24 | 13.91 | 13.95 | 1132846 |
| 2024-12-04 | 13.96 | 14.20 | 13.77 | 13.90 | 1210900 |
| 2024-12-05 | 13.93 | 14.01 | 13.68 | 13.70 | 891644 |
| 2024-12-06 | 13.82 | 13.88 | 13.23 | 13.24 | 613015 |
| 2024-12-09 | 13.32 | 13.35 | 13.17 | 13.29 | 830434 |
| 2024-12-10 | 13.28 | 13.52 | 13.11 | 13.34 | 584407 |
| 2024-12-11 | 13.42 | 13.70 | 13.37 | 13.62 | 511372 |
| 2024-12-12 | 13.57 | 13.75 | 13.26 | 13.28 | 639814 |
| 2024-12-13 | 13.37 | 13.42 | 13.08 | 13.25 | 535350 |
| 2024-12-16 | 13.21 | 13.35 | 13.15 | 13.31 | 682838 |
| 2024-12-17 | 13.20 | 13.56 | 12.78 | 13.49 | 1682058 |
| 2024-12-18 | 13.52 | 13.93 | 12.78 | 12.86 | 891376 |
| 2024-12-19 | 12.98 | 13.10 | 12.53 | 12.72 | 650926 |
| 2024-12-20 | 12.52 | 13.13 | 12.52 | 12.89 | 868111 |
| 2024-12-23 | 12.97 | 13.05 | 12.64 | 12.72 | 533735 |
| 2024-12-24 | 12.71 | 12.87 | 12.71 | 12.82 | 173768 |
| 2024-12-26 | 12.74 | 12.99 | 12.66 | 12.95 | 329046 |
| 2024-12-27 | 12.85 | 12.98 | 12.57 | 12.60 | 495778 |
| 2024-12-30 | 12.50 | 12.61 | 12.28 | 12.43 | 633919 |
| 2024-12-31 | 12.52 | 12.66 | 12.36 | 12.61 | 547410 |
| 2025-01-02 | 12.71 | 13.06 | 12.71 | 12.84 | 689323 |
| 2025-01-03 | 12.90 | 12.97 | 12.66 | 12.90 | 352072 |
| 2025-01-06 | 12.94 | 13.24 | 12.90 | 13.17 | 1299320 |
| 2025-01-07 | 13.50 | 13.56 | 13.06 | 13.19 | 889130 |
| 2025-01-08 | 13.11 | 13.40 | 13.00 | 13.40 | 442749 |
| 2025-01-10 | 13.20 | 13.20 | 12.51 | 12.71 | 733166 |
| 2025-01-13 | 12.76 | 12.93 | 12.61 | 12.77 | 502913 |
| 2025-01-14 | 12.80 | 12.99 | 12.72 | 12.99 | 417987 |
| 2025-01-15 | 13.33 | 13.42 | 13.21 | 13.34 | 631429 |
| 2025-01-16 | 13.38 | 13.49 | 13.31 | 13.43 | 492770 |
| 2025-01-17 | 13.58 | 13.62 | 13.34 | 13.39 | 637631 |
| 2025-01-21 | 13.56 | 13.89 | 13.54 | 13.65 | 796766 |
| 2025-01-22 | 13.69 | 13.73 | 13.26 | 13.45 | 371792 |
| 2025-01-23 | 13.36 | 13.82 | 13.34 | 13.76 | 607426 |
| 2025-01-24 | 13.76 | 13.93 | 13.58 | 13.77 | 318634 |
| 2025-01-27 | 13.66 | 13.77 | 13.33 | 13.40 | 311459 |
| 2025-01-28 | 13.46 | 13.75 | 13.45 | 13.69 | 525384 |
| 2025-01-29 | 13.72 | 13.83 | 13.52 | 13.66 | 328848 |
| 2025-01-30 | 13.80 | 13.92 | 13.57 | 13.72 | 344895 |
| 2025-01-31 | 13.73 | 13.76 | 13.50 | 13.66 | 459908 |
| 2025-02-03 | 13.26 | 13.46 | 13.07 | 13.35 | 388855 |
| 2025-02-04 | 13.36 | 13.48 | 13.26 | 13.29 | 263026 |
| 2025-02-05 | 13.33 | 13.84 | 13.24 | 13.76 | 1227842 |
| 2025-02-06 | 13.76 | 13.85 | 13.53 | 13.58 | 392969 |
| 2025-02-07 | 13.59 | 13.68 | 13.41 | 13.43 | 313236 |
| 2025-02-10 | 13.47 | 13.76 | 13.36 | 13.61 | 641384 |
| 2025-02-11 | 13.49 | 13.50 | 13.19 | 13.44 | 1022357 |
| 2025-02-12 | 13.28 | 13.61 | 12.00 | 12.91 | 1790189 |
| 2025-02-13 | 12.84 | 12.90 | 12.24 | 12.71 | 871203 |
| 2025-02-14 | 12.66 | 12.72 | 12.12 | 12.61 | 978496 |
| 2025-02-18 | 12.69 | 13.47 | 12.46 | 13.40 | 1322775 |
| 2025-02-19 | 13.22 | 13.34 | 13.02 | 13.19 | 740374 |
| 2025-02-20 | 13.08 | 13.16 | 12.74 | 12.99 | 750150 |
| 2025-02-21 | 13.12 | 13.12 | 12.89 | 12.92 | 827115 |
| 2025-02-24 | 12.94 | 13.00 | 12.60 | 12.68 | 546806 |
| 2025-02-25 | 12.66 | 12.76 | 12.46 | 12.64 | 524595 |
| 2025-02-26 | 12.66 | 12.86 | 12.63 | 12.81 | 410172 |
| 2025-02-27 | 12.85 | 12.87 | 12.57 | 12.63 | 448231 |
| 2025-02-28 | 12.60 | 12.80 | 12.52 | 12.77 | 677534 |
| 2025-03-03 | 12.88 | 13.19 | 12.56 | 12.61 | 788599 |
| 2025-03-04 | 12.43 | 12.43 | 11.85 | 12.02 | 497872 |
| 2025-03-05 | 12.04 | 12.16 | 11.91 | 12.08 | 461343 |
| 2025-03-06 | 11.88 | 12.02 | 11.60 | 11.61 | 458892 |
| 2025-03-07 | 11.58 | 11.79 | 11.27 | 11.64 | 624588 |
| 2025-03-10 | 11.36 | 11.40 | 10.97 | 11.15 | 555160 |
| 2025-03-11 | 11.11 | 11.35 | 10.96 | 11.19 | 426798 |
| 2025-03-12 | 11.41 | 11.46 | 11.25 | 11.30 | 272076 |
| 2025-03-13 | 11.33 | 11.34 | 10.99 | 11.04 | 191019 |
| 2025-03-14 | 11.21 | 11.56 | 11.14 | 11.47 | 441740 |
| 2025-03-17 | 11.46 | 11.83 | 11.46 | 11.72 | 339781 |
| 2025-03-18 | 11.71 | 11.83 | 11.65 | 11.67 | 314539 |
| 2025-03-19 | 11.66 | 12.00 | 11.63 | 11.92 | 469574 |
| 2025-03-20 | 11.82 | 12.08 | 11.82 | 11.96 | 369712 |
| 2025-03-21 | 11.86 | 11.93 | 11.78 | 11.86 | 1686011 |
| 2025-03-24 | 12.07 | 12.29 | 12.07 | 12.28 | 336682 |
| 2025-03-25 | 12.41 | 12.45 | 12.15 | 12.26 | 517367 |
| 2025-03-26 | 12.29 | 12.38 | 11.93 | 12.09 | 328322 |
| 2025-03-27 | 11.96 | 12.02 | 11.80 | 11.85 | 484326 |
| 2025-03-28 | 11.81 | 11.90 | 11.62 | 11.75 | 507480 |
| 2025-03-31 | 11.50 | 11.81 | 11.48 | 11.75 | 459718 |
| 2025-04-01 | 11.71 | 11.78 | 11.53 | 11.69 | 364215 |
| 2025-04-02 | 11.49 | 12.02 | 11.49 | 11.94 | 238587 |
| 2025-04-03 | 11.32 | 11.39 | 10.40 | 10.53 | 690880 |
| 2025-04-04 | 10.06 | 10.10 | 9.30 | 9.48 | 906048 |
| 2025-04-07 | 8.98 | 10.02 | 8.85 | 9.93 | 1315586 |
| 2025-04-08 | 10.60 | 10.80 | 9.53 | 9.61 | 862584 |
| 2025-04-09 | 9.50 | 10.69 | 9.30 | 10.60 | 1091345 |
| 2025-04-10 | 10.25 | 10.56 | 10.09 | 10.44 | 712554 |
| 2025-04-11 | 10.39 | 10.59 | 10.13 | 10.55 | 440662 |
| 2025-04-14 | 10.77 | 10.83 | 10.51 | 10.82 | 336275 |
| 2025-04-15 | 10.85 | 11.17 | 10.85 | 11.00 | 508820 |
| 2025-04-16 | 10.89 | 11.01 | 10.79 | 10.91 | 378384 |
| 2025-04-17 | 10.90 | 11.12 | 10.82 | 11.02 | 342408 |
| 2025-04-21 | 10.96 | 10.98 | 10.30 | 10.40 | 836133 |
| 2025-04-22 | 10.62 | 10.75 | 10.44 | 10.73 | 540531 |
| 2025-04-23 | 11.06 | 11.32 | 10.77 | 10.90 | 506895 |
| 2025-04-24 | 10.91 | 11.23 | 10.91 | 11.19 | 465781 |
| 2025-04-25 | 11.10 | 11.24 | 11.04 | 11.21 | 365979 |
| 2025-04-28 | 11.24 | 11.33 | 11.10 | 11.25 | 737294 |
| 2025-04-29 | 11.22 | 11.39 | 11.11 | 11.33 | 375919 |
| 2025-04-30 | 11.11 | 11.26 | 10.95 | 11.07 | 773758 |
| 2025-05-01 | 10.98 | 11.38 | 10.98 | 11.27 | 426029 |
| 2025-05-02 | 11.39 | 11.72 | 11.39 | 11.57 | 436283 |
| 2025-05-05 | 11.42 | 11.64 | 11.39 | 11.45 | 455496 |
| 2025-05-06 | 11.26 | 11.48 | 11.22 | 11.36 | 367391 |
| 2025-05-07 | 11.35 | 11.54 | 11.34 | 11.41 | 644910 |
| 2025-05-08 | 11.06 | 11.82 | 10.84 | 11.72 | 614074 |
| 2025-05-09 | 11.74 | 11.80 | 11.57 | 11.66 | 502106 |
| 2025-05-12 | 12.16 | 12.44 | 11.90 | 12.01 | 721389 |
| 2025-05-13 | 12.10 | 12.22 | 11.85 | 11.96 | 1649443 |
| 2025-05-14 | 11.93 | 12.16 | 11.93 | 12.12 | 508536 |
| 2025-05-15 | 12.09 | 12.22 | 11.93 | 12.20 | 443929 |
| 2025-05-16 | 12.25 | 12.28 | 12.13 | 12.13 | 503080 |
| 2025-05-19 | 11.97 | 12.07 | 11.91 | 11.97 | 364934 |
| 2025-05-20 | 11.92 | 11.93 | 11.66 | 11.67 | 259381 |
| 2025-05-21 | 11.51 | 11.56 | 11.17 | 11.23 | 597054 |
| 2025-05-22 | 11.18 | 11.36 | 11.05 | 11.19 | 497779 |
| 2025-05-23 | 10.96 | 11.29 | 10.89 | 11.21 | 423865 |
| 2025-05-27 | 11.40 | 11.58 | 11.19 | 11.45 | 837569 |
| 2025-05-28 | 11.44 | 11.59 | 11.35 | 11.49 | 500541 |
| 2025-05-29 | 11.56 | 11.61 | 10.80 | 10.80 | 532290 |
| 2025-05-30 | 10.81 | 11.00 | 10.61 | 10.86 | 869522 |
| 2025-06-02 | 10.90 | 10.94 | 10.46 | 10.54 | 562733 |
| 2025-06-03 | 10.54 | 10.55 | 10.05 | 10.10 | 1542873 |
| 2025-06-04 | 10.18 | 10.43 | 9.90 | 10.36 | 1063385 |
| 2025-06-05 | 10.30 | 10.34 | 9.93 | 9.96 | 679652 |
| 2025-06-06 | 10.13 | 10.17 | 9.87 | 9.87 | 512378 |
| 2025-06-09 | 9.91 | 10.00 | 9.78 | 9.89 | 733905 |
| 2025-06-10 | 10.04 | 10.18 | 9.93 | 10.00 | 799315 |
| 2025-06-11 | 10.05 | 10.07 | 9.85 | 9.87 | 1131082 |
| 2025-06-12 | 9.77 | 9.83 | 9.59 | 9.79 | 1062104 |
| 2025-06-13 | 9.64 | 9.65 | 9.30 | 9.37 | 858211 |
| 2025-06-16 | 9.46 | 9.52 | 9.32 | 9.34 | 568027 |
| 2025-06-17 | 9.23 | 9.36 | 8.96 | 9.01 | 762705 |
| 2025-06-18 | 9.00 | 9.21 | 8.99 | 9.01 | 625663 |
| 2025-06-20 | 9.10 | 9.12 | 8.91 | 8.91 | 1349047 |
| 2025-06-23 | 8.89 | 9.18 | 8.85 | 9.11 | 1218366 |
| 2025-06-24 | 9.21 | 9.47 | 9.13 | 9.41 | 1235217 |
| 2025-06-25 | 9.41 | 9.80 | 9.26 | 9.80 | 2524611 |
| 2025-06-26 | 9.86 | 10.31 | 9.86 | 10.16 | 3066932 |
| 2025-06-27 | 10.17 | 10.40 | 9.97 | 10.10 | 3767846 |
